Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amer First Mf Inv (NQ: ATAX )

18.60 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 4.316 4.351 4.246 4.281 325,750 +0.02(+0.41%)
Jan 30, 2018 4.211 4.281 4.211 4.264 125,205 +0.05(+1.24%)
Jan 29, 2018 4.246 4.246 4.142 4.211 297,836 +0.00(+0.00%)
Jan 26, 2018 4.281 4.281 4.177 4.211 155,482 -0.03(-0.82%)
Jan 25, 2018 4.316 4.316 4.211 4.246 216,699 -0.07(-1.61%)
Jan 24, 2018 4.351 4.351 4.281 4.316 222,411 -0.02(-0.40%)
Jan 23, 2018 4.316 4.351 4.304 4.333 100,849 +0.02(+0.40%)
Jan 22, 2018 4.316 4.351 4.281 4.316 137,417 +0.02(+0.40%)
Jan 19, 2018 4.316 4.351 4.246 4.298 223,642 +0.00(+0.00%)
Jan 18, 2018 4.281 4.316 4.246 4.298 245,982 +0.02(+0.41%)
Jan 17, 2018 4.281 4.316 4.281 4.281 79,406 -0.03(-0.81%)
Jan 16, 2018 4.281 4.316 4.281 4.316 43,166 +0.03(+0.81%)
Jan 12, 2018 4.281 4.281 4.281 0 +0.00(+0.00%)
Jan 11, 2018 4.316 4.316 4.281 4.281 73,652 +0.00(+0.00%)
Jan 10, 2018 4.281 4.316 4.264 4.281 60,596 +0.00(+0.00%)
Jan 09, 2018 4.281 4.316 4.281 4.281 89,151 -0.03(-0.81%)
Jan 08, 2018 4.281 4.316 4.253 4.316 82,724 +0.03(+0.81%)
Jan 05, 2018 4.281 4.316 4.281 4.281 73,328 -0.02(-0.40%)
Jan 04, 2018 4.211 4.316 4.211 4.298 178,199 +0.05(+1.23%)
Jan 03, 2018 4.177 4.246 4.177 4.246 316,442 +0.07(+1.67%)
Jan 02, 2018 4.211 4.211 4.177 4.177 33,452 -0.03(-0.83%)
Dec 29, 2017 4.211 4.211 4.211 0 +0.00(+0.00%)
Dec 28, 2017 4.211 4.211 4.177 4.211 119,723 +0.05(+1.26%)
Dec 27, 2017 4.125 4.159 4.125 4.159 251,092 +0.03(+0.83%)
Dec 26, 2017 4.125 4.159 4.113 4.125 66,740 +0.00(+0.00%)
Dec 22, 2017 4.091 4.125 4.091 4.125 231,736 +0.00(+0.00%)
Dec 21, 2017 4.125 4.159 4.091 4.125 192,756 +0.02(+0.41%)
Dec 20, 2017 4.159 4.159 4.091 4.108 183,358 -0.03(-0.82%)
Dec 19, 2017 4.125 4.159 4.091 4.142 221,048 +0.03(+0.83%)
Dec 18, 2017 4.091 4.159 4.091 4.108 181,884 -0.02(-0.41%)
Dec 15, 2017 4.125 4.142 4.101 4.125 246,017 +0.02(+0.41%)
Dec 14, 2017 4.091 4.125 4.091 4.108 98,223 +0.02(+0.42%)
Dec 13, 2017 4.125 4.125 4.091 4.091 131,574 -0.03(-0.83%)
Dec 12, 2017 4.159 4.159 4.125 4.125 125,655 +0.00(+0.00%)
Dec 11, 2017 4.125 4.227 4.125 4.125 136,647 -0.05(-1.22%)
Dec 08, 2017 4.125 4.193 4.125 4.176 67,971 +0.02(+0.41%)
Dec 07, 2017 4.159 4.193 4.159 4.159 88,825 +0.00(+0.00%)
Dec 06, 2017 4.159 4.166 4.125 4.159 56,594 +0.00(+0.00%)
Dec 05, 2017 4.193 4.193 4.125 4.159 42,752 +0.00(+0.00%)
Dec 04, 2017 4.159 4.190 4.159 4.159 34,275 +0.00(+0.00%)
Dec 01, 2017 4.193 4.227 4.125 4.159 71,535 -0.03(-0.81%)
Nov 30, 2017 4.193 4.227 4.159 4.193 116,260 +0.00(+0.00%)
Nov 29, 2017 4.193 4.227 4.125 4.193 150,547 +0.00(+0.00%)
Nov 28, 2017 4.159 4.221 4.151 4.193 263,356 +0.03(+0.82%)
Nov 27, 2017 4.091 4.159 4.091 4.159 144,837 +0.07(+1.67%)
Nov 24, 2017 4.125 4.125 4.091 4.091 14,986 -0.02(-0.42%)
Nov 22, 2017 4.057 4.125 4.057 4.108 95,279 +0.05(+1.26%)
Nov 21, 2017 4.091 4.125 4.057 4.057 106,970 -0.07(-1.65%)
Nov 20, 2017 4.091 4.159 4.072 4.125 154,130 +0.03(+0.83%)
Nov 17, 2017 4.159 4.159 4.091 4.091 90,149 -0.03(-0.83%)
Nov 16, 2017 4.125 4.156 4.091 4.125 78,046 +0.03(+0.83%)
Nov 15, 2017 4.091 4.125 4.057 4.091 184,905 -0.02(-0.42%)
Nov 14, 2017 4.125 4.154 4.091 4.108 151,014 -0.02(-0.41%)
Nov 13, 2017 4.125 4.159 4.125 4.125 131,671 +0.00(+0.00%)
Nov 10, 2017 4.193 4.193 4.125 4.125 147,072 +0.00(+0.00%)
Nov 09, 2017 4.159 4.159 4.125 4.125 58,746 +0.00(+0.00%)
Nov 08, 2017 4.159 4.159 4.125 4.125 76,687 -0.03(-0.82%)
Nov 07, 2017 4.193 4.193 4.125 4.159 63,018 -0.02(-0.41%)
Nov 06, 2017 4.227 4.227 4.159 4.176 80,349 -0.05(-1.21%)
Nov 03, 2017 4.227 4.227 4.159 4.227 53,529 +0.00(+0.00%)
Nov 02, 2017 4.125 4.227 4.125 4.227 135,358 +0.10(+2.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.