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 (%)
Nov 30, 2012 3.119 3.123 2.976 3.070 1,409,523 +0.00(+0.00%)
Nov 29, 2012 2.914 3.168 2.842 3.070 2,257,656 +0.20(+6.83%)
Nov 28, 2012 2.869 2.927 2.838 2.874 344,694 +0.04(+1.58%)
Nov 27, 2012 2.842 2.972 2.829 2.829 371,976 -0.01(-0.47%)
Nov 26, 2012 2.793 2.865 2.775 2.842 146,527 +0.02(+0.63%)
Nov 23, 2012 2.838 2.882 2.771 2.824 133,812 +0.01(+0.32%)
Nov 21, 2012 2.807 2.828 2.753 2.816 266,731 +0.02(+0.64%)
Nov 20, 2012 2.789 2.807 2.713 2.798 391,012 +0.04(+1.46%)
Nov 19, 2012 2.704 2.766 2.700 2.757 171,706 +0.08(+2.83%)
Nov 16, 2012 2.615 2.726 2.601 2.682 512,739 +0.05(+2.04%)
Nov 15, 2012 2.677 2.744 2.592 2.628 650,104 -0.05(-2.00%)
Nov 14, 2012 2.704 2.732 2.682 2.682 231,372 -0.02(-0.66%)
Nov 13, 2012 2.700 2.731 2.682 2.700 199,209 -0.00(-0.16%)
Nov 12, 2012 2.700 2.740 2.677 2.704 160,973 -0.02(-0.82%)
Nov 09, 2012 2.753 2.784 2.700 2.726 213,501 -0.02(-0.65%)
Nov 08, 2012 2.700 2.789 2.677 2.744 413,639 +0.06(+2.33%)
Nov 07, 2012 2.708 2.744 2.664 2.682 407,550 -0.04(-1.64%)
Nov 06, 2012 2.720 2.735 2.700 2.726 136,284 +0.00(+0.00%)
Nov 05, 2012 2.740 2.744 2.695 2.726 210,236 -0.00(-0.16%)
Nov 02, 2012 2.708 2.731 2.708 2.731 115,421 +0.01(+0.49%)
Nov 01, 2012 2.726 2.740 2.695 2.717 221,361 +0.00(+0.01%)
Oct 31, 2012 2.744 2.744 2.677 2.717 319,851 +0.04(+1.49%)
Oct 26, 2012 2.686 2.677 2.677 2.677 171,896 +0.03(+1.01%)
Oct 25, 2012 2.682 2.695 2.624 2.650 358,491 -0.03(-1.16%)
Oct 24, 2012 2.704 2.708 2.682 2.682 120,399 -0.02(-0.82%)
Oct 23, 2012 2.677 2.704 2.664 2.704 106,813 +0.03(+1.17%)
Oct 19, 2012 2.677 2.700 2.664 2.673 177,997 -0.01(-0.33%)
Oct 18, 2012 2.700 2.700 2.669 2.682 235,595 -0.01(-0.33%)
Oct 17, 2012 2.700 2.713 2.682 2.691 111,134 +0.01(+0.33%)
Oct 16, 2012 2.691 2.700 2.655 2.682 436,595 -0.02(-0.66%)
Oct 15, 2012 2.766 2.766 2.682 2.700 322,814 -0.06(-2.10%)
Oct 12, 2012 2.744 2.762 2.731 2.757 193,282 +0.01(+0.49%)
Oct 11, 2012 2.731 2.762 2.722 2.744 148,510 +0.00(+0.16%)
Oct 10, 2012 2.744 2.749 2.722 2.740 238,280 -0.00(-0.16%)
Oct 09, 2012 2.740 2.744 2.722 2.744 117,618 +0.00(+0.16%)
Oct 08, 2012 2.735 2.766 2.704 2.740 164,319 +0.02(+0.66%)
Oct 05, 2012 2.722 2.757 2.704 2.722 213,997 +0.00(+0.00%)
Oct 04, 2012 2.677 2.753 2.668 2.722 392,232 +0.06(+2.18%)
Oct 03, 2012 2.664 2.706 2.659 2.664 207,392 -0.02(-0.67%)
Oct 02, 2012 2.677 2.691 2.664 2.682 228,584 +0.00(+0.00%)
Oct 01, 2012 2.704 2.713 2.673 2.682 360,273 +0.00(+0.17%)
Sep 28, 2012 2.677 2.717 2.677 2.677 314,909 -0.00(-0.17%)
Sep 27, 2012 2.682 2.722 2.677 2.682 353,359 -0.01(-0.33%)
Sep 26, 2012 2.677 2.722 2.677 2.691 243,064 +0.04(+1.60%)
Sep 25, 2012 2.683 2.701 2.648 2.648 323,759 -0.02(-0.66%)
Sep 24, 2012 2.661 2.705 2.653 2.666 449,706 +0.02(+0.66%)
Sep 21, 2012 2.631 2.666 2.631 2.648 263,633 +0.03(+1.34%)
Sep 20, 2012 2.604 2.631 2.604 2.613 151,931 +0.00(+0.17%)
Sep 19, 2012 2.622 2.661 2.604 2.609 192,032 -0.01(-0.50%)
Sep 18, 2012 2.635 2.661 2.604 2.622 478,590 +0.01(+0.33%)
Sep 17, 2012 2.618 2.631 2.591 2.613 236,710 -0.02(-0.66%)
Sep 14, 2012 2.578 2.640 2.565 2.631 580,985 +0.04(+1.52%)
Sep 13, 2012 2.570 2.609 2.565 2.591 278,127 +0.03(+1.02%)
Sep 12, 2012 2.574 2.578 2.535 2.565 227,996 +0.00(+0.17%)
Sep 11, 2012 2.574 2.591 2.548 2.561 436,942 -0.01(-0.51%)
Sep 10, 2012 2.565 2.578 2.565 2.574 229,204 +0.01(+0.34%)
Sep 07, 2012 2.578 2.578 2.556 2.565 189,149 -0.00(-0.17%)
Sep 06, 2012 2.565 2.578 2.552 2.570 204,931 +0.01(+0.34%)
Sep 05, 2012 2.552 2.574 2.548 2.561 165,839 +0.03(+1.03%)
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.