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, 2019 4.958 4.989 4.897 4.989 579,937 +0.08(+1.54%)
Jan 30, 2019 4.883 4.921 4.875 4.913 427,010 +0.03(+0.62%)
Jan 29, 2019 4.860 4.890 4.822 4.883 674,461 +0.04(+0.78%)
Jan 28, 2019 4.807 4.875 4.792 4.845 1,472,728 +0.20(+4.23%)
Jan 25, 2019 4.731 4.739 4.648 4.648 133,285 -0.10(-2.07%)
Jan 24, 2019 4.724 4.747 4.694 4.747 168,381 +0.04(+0.80%)
Jan 23, 2019 4.671 4.762 4.633 4.709 275,545 +0.05(+1.14%)
Jan 22, 2019 4.482 4.694 4.482 4.656 787,199 +0.12(+2.67%)
Jan 18, 2019 4.572 4.595 4.444 4.535 181,105 -0.04(-0.83%)
Jan 17, 2019 4.535 4.575 4.504 4.572 146,403 +0.05(+1.00%)
Jan 16, 2019 4.482 4.542 4.459 4.527 38,298 +0.05(+1.01%)
Jan 15, 2019 4.383 4.504 4.383 4.482 113,053 +0.08(+1.72%)
Jan 14, 2019 4.383 4.444 4.360 4.406 108,349 +0.02(+0.52%)
Jan 11, 2019 4.398 4.459 4.368 4.383 64,199 -0.02(-0.52%)
Jan 10, 2019 4.376 4.413 4.353 4.406 46,790 +0.04(+0.87%)
Jan 09, 2019 4.413 4.429 4.307 4.368 217,740 -0.02(-0.35%)
Jan 08, 2019 4.360 4.391 4.330 4.383 58,087 +0.07(+1.58%)
Jan 07, 2019 4.277 4.383 4.277 4.315 65,670 +0.04(+0.88%)
Jan 04, 2019 4.315 4.323 4.224 4.277 132,757 +0.00(+0.00%)
Jan 03, 2019 4.254 4.307 4.254 4.277 56,783 +0.00(+0.00%)
Jan 02, 2019 4.239 4.277 4.194 4.277 49,273 +0.02(+0.53%)
Dec 31, 2018 4.201 4.277 4.141 4.254 352,567 -0.02(-0.53%)
Dec 28, 2018 4.194 4.277 4.186 4.277 195,899 +0.09(+2.26%)
Dec 27, 2018 4.168 4.227 4.161 4.183 146,083 -0.04(-1.05%)
Dec 26, 2018 4.079 4.242 4.071 4.227 191,398 +0.15(+3.63%)
Dec 24, 2018 4.071 4.109 3.997 4.079 171,018 -0.07(-1.61%)
Dec 21, 2018 4.160 4.205 4.071 4.146 128,601 -0.02(-0.53%)
Dec 20, 2018 4.153 4.197 4.123 4.168 193,900 +0.01(+0.36%)
Dec 19, 2018 4.212 4.248 4.138 4.153 128,721 -0.07(-1.58%)
Dec 18, 2018 4.152 4.220 4.117 4.220 141,069 +0.10(+2.52%)
Dec 17, 2018 4.153 4.190 4.116 4.116 81,540 -0.03(-0.71%)
Dec 14, 2018 4.190 4.220 4.116 4.146 86,995 -0.07(-1.58%)
Dec 13, 2018 4.246 4.249 4.190 4.212 36,674 -0.01(-0.35%)
Dec 12, 2018 4.242 4.242 4.205 4.227 47,239 +0.01(+0.18%)
Dec 11, 2018 4.220 4.279 4.212 4.220 92,476 +0.01(+0.18%)
Dec 10, 2018 4.175 4.227 4.146 4.212 49,734 +0.03(+0.71%)
Dec 07, 2018 4.197 4.242 4.168 4.183 67,002 -0.01(-0.18%)
Dec 06, 2018 4.123 4.257 4.116 4.190 99,148 +0.00(+0.00%)
Dec 04, 2018 4.197 4.205 4.116 4.190 126,710 +0.03(+0.71%)
Dec 03, 2018 4.131 4.189 4.131 4.160 130,700 +0.02(+0.54%)
Nov 30, 2018 4.212 4.234 4.123 4.138 104,286 -0.03(-0.71%)
Nov 29, 2018 4.234 4.316 4.109 4.168 156,175 -0.08(-1.92%)
Nov 28, 2018 4.197 4.264 4.197 4.249 68,433 +0.06(+1.41%)
Nov 27, 2018 4.242 4.264 4.153 4.190 97,218 -0.04(-1.05%)
Nov 26, 2018 4.220 4.264 4.220 4.234 43,724 +0.03(+0.70%)
Nov 23, 2018 4.220 4.234 4.205 4.205 9,185 -0.01(-0.35%)
Nov 21, 2018 4.220 4.220 4.220 0 +0.03(+0.71%)
Nov 20, 2018 4.205 4.234 4.183 4.190 98,859 -0.04(-1.05%)
Nov 19, 2018 4.249 4.301 4.220 4.234 40,901 -0.03(-0.69%)
Nov 16, 2018 4.257 4.264 4.153 4.264 123,873 -0.01(-0.17%)
Nov 15, 2018 4.294 4.302 4.223 4.271 222,808 -0.04(-1.03%)
Nov 14, 2018 4.272 4.316 4.265 4.316 81,897 +0.04(+1.04%)
Nov 13, 2018 4.301 4.308 4.257 4.271 47,791 -0.04(-0.86%)
Nov 12, 2018 4.323 4.323 4.264 4.308 44,868 -0.02(-0.51%)
Nov 09, 2018 4.323 4.331 4.264 4.331 52,683 +0.03(+0.60%)
Nov 08, 2018 4.338 4.338 4.294 4.305 50,911 -0.03(-0.77%)
Nov 07, 2018 4.331 4.345 4.271 4.338 36,623 +0.02(+0.51%)
Nov 06, 2018 4.353 4.353 4.279 4.316 39,170 -0.01(-0.17%)
Nov 05, 2018 4.257 4.368 4.257 4.323 141,999 +0.09(+2.10%)
Nov 02, 2018 4.316 4.316 4.234 4.234 90,237 -0.09(-2.05%)
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.