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, 2019 6.511 6.511 6.232 6.344 299,510 +0.00(+0.00%)
Oct 30, 2019 6.296 6.360 6.270 6.344 101,123 +0.05(+0.76%)
Oct 29, 2019 6.168 6.320 6.105 6.296 188,001 +0.15(+2.46%)
Oct 28, 2019 6.176 6.232 6.137 6.145 85,543 -0.03(-0.52%)
Oct 25, 2019 6.163 6.232 6.152 6.176 77,419 +0.02(+0.26%)
Oct 24, 2019 6.137 6.176 6.129 6.160 30,400 +0.02(+0.26%)
Oct 23, 2019 6.113 6.152 6.105 6.145 99,570 +0.03(+0.52%)
Oct 22, 2019 6.121 6.200 6.097 6.113 90,592 -0.01(-0.13%)
Oct 21, 2019 6.160 6.184 6.073 6.121 136,982 -0.04(-0.65%)
Oct 18, 2019 6.168 6.216 6.160 6.160 76,164 -0.01(-0.13%)
Oct 17, 2019 6.176 6.216 6.152 6.168 53,378 -0.01(-0.13%)
Oct 16, 2019 6.200 6.232 6.152 6.176 85,189 -0.03(-0.51%)
Oct 15, 2019 6.192 6.208 6.153 6.208 55,952 +0.03(+0.52%)
Oct 14, 2019 6.192 6.200 6.168 6.176 50,113 -0.03(-0.51%)
Oct 11, 2019 6.168 6.232 6.166 6.208 93,731 +0.06(+0.91%)
Oct 10, 2019 6.152 6.160 6.129 6.152 71,183 +0.02(+0.39%)
Oct 09, 2019 6.105 6.152 6.097 6.129 61,633 +0.03(+0.52%)
Oct 08, 2019 6.176 6.176 6.041 6.097 116,217 -0.08(-1.29%)
Oct 07, 2019 6.113 6.216 6.113 6.176 84,747 +0.07(+1.18%)
Oct 04, 2019 6.192 6.214 6.097 6.105 185,455 -0.06(-1.03%)
Oct 03, 2019 6.248 6.272 6.117 6.168 226,155 -0.08(-1.28%)
Oct 02, 2019 6.264 6.320 6.216 6.248 172,936 -0.04(-0.63%)
Oct 01, 2019 6.511 6.519 6.272 6.288 232,265 -0.23(-3.55%)
Sep 30, 2019 6.495 6.519 6.423 6.519 561,564 +0.06(+0.99%)
Sep 27, 2019 6.360 6.455 6.352 6.455 243,551 +0.17(+2.73%)
Sep 26, 2019 6.260 6.339 6.243 6.284 260,930 +0.06(+1.01%)
Sep 25, 2019 6.268 6.276 6.213 6.221 214,664 -0.05(-0.75%)
Sep 24, 2019 6.276 6.323 6.221 6.268 114,053 +0.02(+0.38%)
Sep 23, 2019 6.268 6.315 6.221 6.245 256,756 -0.02(-0.38%)
Sep 20, 2019 6.192 6.268 6.192 6.268 158,186 +0.09(+1.40%)
Sep 19, 2019 6.135 6.206 6.088 6.182 105,460 +0.02(+0.38%)
Sep 18, 2019 6.151 6.158 6.080 6.158 143,204 +0.01(+0.13%)
Sep 17, 2019 6.151 6.166 6.096 6.151 135,168 +0.01(+0.13%)
Sep 16, 2019 6.056 6.151 6.009 6.143 293,007 +0.09(+1.56%)
Sep 13, 2019 6.056 6.056 5.994 6.049 130,270 +0.02(+0.26%)
Sep 12, 2019 5.994 6.080 5.994 6.033 324,030 +0.06(+1.05%)
Sep 11, 2019 5.931 5.994 5.900 5.970 217,376 +0.05(+0.79%)
Sep 10, 2019 5.955 5.970 5.923 5.923 128,564 -0.02(-0.40%)
Sep 09, 2019 5.947 5.985 5.905 5.947 91,105 +0.00(+0.00%)
Sep 06, 2019 6.080 6.086 5.947 5.947 119,053 -0.13(-2.19%)
Sep 05, 2019 6.111 6.111 6.056 6.080 145,094 +0.01(+0.13%)
Sep 04, 2019 6.143 6.143 6.072 6.072 209,315 -0.05(-0.90%)
Sep 03, 2019 6.119 6.135 5.994 6.127 212,545 +0.02(+0.39%)
Aug 30, 2019 6.135 6.143 6.072 6.104 244,481 -0.03(-0.51%)
Aug 29, 2019 6.096 6.135 6.033 6.135 94,782 +0.08(+1.30%)
Aug 28, 2019 6.049 6.064 5.986 6.056 200,770 +0.04(+0.65%)
Aug 27, 2019 6.080 6.088 5.947 6.017 191,073 +0.01(+0.13%)
Aug 26, 2019 6.096 6.096 5.962 6.009 165,673 -0.01(-0.13%)
Aug 23, 2019 6.119 6.121 6.002 6.017 174,756 -0.09(-1.41%)
Aug 22, 2019 6.158 6.257 6.002 6.104 517,341 -0.02(-0.26%)
Aug 21, 2019 6.002 6.135 5.962 6.119 936,860 +0.20(+3.31%)
Aug 20, 2019 5.790 5.923 5.789 5.923 644,846 +0.15(+2.58%)
Aug 19, 2019 5.790 5.790 5.711 5.774 102,815 -0.02(-0.27%)
Aug 16, 2019 5.805 5.805 5.711 5.790 107,964 -0.02(-0.27%)
Aug 15, 2019 5.766 5.876 5.751 5.805 269,343 +0.06(+1.09%)
Aug 14, 2019 5.766 5.766 5.633 5.743 237,924 -0.02(-0.41%)
Aug 13, 2019 5.782 5.813 5.735 5.766 157,880 +0.00(+0.00%)
Aug 12, 2019 5.601 5.813 5.601 5.766 397,086 +0.16(+2.94%)
Aug 09, 2019 5.586 5.609 5.554 5.601 55,957 +0.00(+0.00%)
Aug 08, 2019 5.649 5.672 5.554 5.601 89,865 -0.04(-0.70%)
Aug 07, 2019 5.531 5.664 5.523 5.641 151,181 +0.13(+2.28%)
Aug 06, 2019 5.539 5.641 5.499 5.515 252,396 -0.05(-0.99%)
Aug 05, 2019 5.633 5.641 5.523 5.570 107,459 -0.06(-1.11%)
Aug 02, 2019 5.609 5.688 5.554 5.633 104,140 +0.06(+1.13%)
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.