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 (%)
Oct 31, 2016 3.692 3.723 3.630 3.630 270,744 -0.03(-0.85%)
Oct 28, 2016 3.642 3.667 3.617 3.661 140,680 +0.02(+0.54%)
Oct 27, 2016 3.692 3.692 3.630 3.641 105,318 -0.04(-1.21%)
Oct 26, 2016 3.667 3.717 3.661 3.686 221,549 +0.02(+0.68%)
Oct 25, 2016 3.692 3.705 3.611 3.661 97,379 -0.03(-0.68%)
Oct 24, 2016 3.617 3.717 3.611 3.686 285,837 +0.08(+2.08%)
Oct 21, 2016 3.580 3.625 3.580 3.611 134,348 +0.01(+0.35%)
Oct 20, 2016 3.617 3.623 3.573 3.598 166,792 -0.03(-0.86%)
Oct 19, 2016 3.617 3.630 3.573 3.630 98,629 +0.03(+0.87%)
Oct 18, 2016 3.636 3.636 3.586 3.598 161,858 -0.04(-1.03%)
Oct 17, 2016 3.617 3.642 3.605 3.636 94,132 +0.03(+0.87%)
Oct 14, 2016 3.592 3.617 3.586 3.605 146,755 +0.01(+0.35%)
Oct 13, 2016 3.592 3.592 3.573 3.592 172,352 +0.01(+0.17%)
Oct 12, 2016 3.580 3.606 3.567 3.586 130,582 +0.03(+0.88%)
Oct 11, 2016 3.642 3.642 3.554 3.554 162,967 -0.08(-2.07%)
Oct 10, 2016 3.623 3.642 3.605 3.630 230,338 +0.03(+0.87%)
Oct 07, 2016 3.598 3.636 3.592 3.598 166,370 +0.01(+0.35%)
Oct 06, 2016 3.561 3.623 3.554 3.586 287,034 +0.03(+0.70%)
Oct 05, 2016 3.580 3.623 3.511 3.561 338,983 -0.04(-1.04%)
Oct 04, 2016 3.661 3.692 3.554 3.598 382,219 -0.06(-1.71%)
Oct 03, 2016 3.723 3.730 3.661 3.661 117,248 -0.03(-0.85%)
Sep 30, 2016 3.748 3.761 3.692 3.692 297,354 -0.06(-1.50%)
Sep 29, 2016 3.792 3.800 3.748 3.748 128,038 -0.06(-1.48%)
Sep 28, 2016 3.761 3.805 3.752 3.805 161,861 +0.07(+1.93%)
Sep 27, 2016 3.733 3.739 3.721 3.733 299,878 +0.01(+0.16%)
Sep 26, 2016 3.739 3.739 3.714 3.727 203,675 -0.01(-0.16%)
Sep 23, 2016 3.727 3.739 3.720 3.733 208,545 +0.02(+0.66%)
Sep 22, 2016 3.727 3.739 3.708 3.708 151,692 +0.00(+0.00%)
Sep 21, 2016 3.690 3.727 3.659 3.708 166,747 +0.01(+0.17%)
Sep 20, 2016 3.714 3.727 3.675 3.702 308,421 +0.04(+1.00%)
Sep 19, 2016 3.727 3.745 3.641 3.665 328,819 -0.07(-1.81%)
Sep 16, 2016 3.733 3.733 3.708 3.733 249,185 +0.00(+0.00%)
Sep 15, 2016 3.696 3.733 3.678 3.733 199,032 +0.04(+1.00%)
Sep 14, 2016 3.647 3.733 3.623 3.696 343,678 +0.05(+1.34%)
Sep 13, 2016 3.696 3.733 3.623 3.647 418,021 -0.09(-2.30%)
Sep 12, 2016 3.598 3.739 3.598 3.733 256,843 +0.11(+3.05%)
Sep 09, 2016 3.727 3.739 3.610 3.623 387,227 -0.09(-2.48%)
Sep 08, 2016 3.696 3.733 3.687 3.714 333,994 +0.04(+1.00%)
Sep 07, 2016 3.678 3.702 3.672 3.678 314,690 +0.00(+0.00%)
Sep 06, 2016 3.678 3.678 3.665 3.678 196,579 +0.01(+0.17%)
Sep 02, 2016 3.641 3.672 3.672 3.672 443,107 +0.04(+1.18%)
Sep 01, 2016 3.616 3.629 3.598 3.629 308,285 +0.02(+0.68%)
Aug 31, 2016 3.604 3.616 3.570 3.604 264,577 -0.00(-0.04%)
Aug 30, 2016 3.592 3.616 3.573 3.606 385,777 +0.02(+0.56%)
Aug 29, 2016 3.555 3.586 3.541 3.586 525,569 +0.06(+1.74%)
Aug 26, 2016 3.537 3.555 3.500 3.524 391,353 -0.02(-0.69%)
Aug 25, 2016 3.518 3.555 3.506 3.549 378,097 +0.03(+0.87%)
Aug 24, 2016 3.506 3.519 3.494 3.518 150,339 +0.01(+0.35%)
Aug 23, 2016 3.512 3.524 3.500 3.506 90,536 +0.01(+0.18%)
Aug 22, 2016 3.488 3.500 3.482 3.500 112,902 +0.01(+0.35%)
Aug 19, 2016 3.524 3.529 3.475 3.488 246,611 -0.02(-0.52%)
Aug 18, 2016 3.512 3.524 3.500 3.506 310,267 -0.01(-0.17%)
Aug 17, 2016 3.506 3.512 3.494 3.512 302,066 +0.01(+0.17%)
Aug 16, 2016 3.518 3.518 3.488 3.506 185,248 -0.01(-0.35%)
Aug 15, 2016 3.524 3.537 3.488 3.518 364,126 +0.02(+0.70%)
Aug 12, 2016 3.488 3.524 3.488 3.494 289,600 +0.02(+0.53%)
Aug 11, 2016 3.457 3.482 3.456 3.475 253,218 +0.03(+0.89%)
Aug 10, 2016 3.457 3.475 3.445 3.445 125,073 -0.01(-0.35%)
Aug 09, 2016 3.457 3.469 3.451 3.457 147,654 -0.01(-0.18%)
Aug 08, 2016 3.426 3.469 3.419 3.463 219,421 +0.05(+1.44%)
Aug 05, 2016 3.402 3.432 3.353 3.414 160,145 +0.02(+0.54%)
Aug 04, 2016 3.347 3.414 3.347 3.396 204,067 +0.02(+0.73%)
Aug 03, 2016 3.396 3.402 3.347 3.371 229,728 -0.04(-1.08%)
Aug 02, 2016 3.463 3.475 3.359 3.408 385,791 -0.06(-1.68%)
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.