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, 2021 5.846 5.909 5.746 5.755 159,713 -0.09(-1.55%)
Nov 29, 2021 5.905 5.955 5.818 5.846 91,334 -0.06(-0.97%)
Nov 26, 2021 5.973 6.073 5.850 5.903 110,637 -0.15(-2.50%)
Nov 24, 2021 6.045 6.118 6.018 6.054 41,385 -0.03(-0.51%)
Nov 23, 2021 6.009 6.085 5.973 6.085 20,975 +0.06(+0.97%)
Nov 22, 2021 5.991 6.073 5.955 6.027 140,767 +0.04(+0.61%)
Nov 19, 2021 6.082 6.118 5.964 5.991 234,001 -0.05(-0.75%)
Nov 18, 2021 5.955 6.127 6.000 6.036 448,469 +0.07(+1.22%)
Nov 17, 2021 6.036 6.054 5.909 5.964 160,094 +0.03(+0.46%)
Nov 16, 2021 6.009 6.048 5.900 5.936 216,919 -0.15(-2.39%)
Nov 15, 2021 6.100 6.127 6.009 6.082 151,891 -0.04(-0.59%)
Nov 12, 2021 6.073 6.145 6.045 6.118 81,431 +0.05(+0.75%)
Nov 11, 2021 6.163 6.163 6.045 6.073 61,703 -0.05(-0.74%)
Nov 10, 2021 6.163 6.118 87,983 -0.10(-1.61%)
Nov 09, 2021 6.091 6.218 6.082 6.218 182,342 +0.13(+2.09%)
Nov 08, 2021 6.082 6.172 5.936 6.091 262,547 +0.05(+0.90%)
Nov 05, 2021 5.900 6.082 5.879 6.036 159,752 +0.15(+2.47%)
Nov 04, 2021 5.864 5.964 5.782 5.891 255,812 +0.03(+0.46%)
Nov 03, 2021 5.891 5.918 5.827 5.864 81,958 +0.00(+0.00%)
Nov 02, 2021 5.900 5.964 5.802 5.864 152,539 -0.05(-0.77%)
Nov 01, 2021 5.900 5.900 5.855 5.909 132,154 +0.01(+0.15%)
Oct 29, 2021 5.864 5.918 5.782 5.900 122,842 +0.10(+1.72%)
Oct 28, 2021 5.764 5.891 5.728 5.800 158,481 +0.03(+0.47%)
Oct 27, 2021 5.955 6.036 5.737 5.773 385,454 -0.15(-2.45%)
Oct 26, 2021 5.973 5.918 122,263 -0.03(-0.46%)
Oct 25, 2021 5.809 5.973 5.782 5.945 233,047 +0.17(+2.99%)
Oct 22, 2021 5.773 5.818 5.682 5.773 84,769 +0.00(+0.00%)
Oct 21, 2021 5.782 5.855 5.709 5.773 105,332 +0.00(+0.00%)
Oct 20, 2021 5.864 5.945 5.728 5.773 157,537 -0.06(-1.09%)
Oct 19, 2021 5.891 5.891 5.791 5.837 113,068 -0.05(-0.77%)
Oct 18, 2021 5.809 5.918 5.791 5.882 211,874 +0.08(+1.41%)
Oct 15, 2021 5.655 5.855 5.655 5.800 244,699 +0.16(+2.90%)
Oct 14, 2021 5.637 5.655 5.564 5.637 104,427 +0.06(+1.14%)
Oct 13, 2021 5.573 5.573 5.483 5.573 191,284 -0.04(-0.65%)
Oct 12, 2021 5.682 5.698 5.564 5.610 85,786 -0.09(-1.59%)
Oct 11, 2021 5.582 5.737 5.546 5.700 318,117 +0.17(+3.12%)
Oct 08, 2021 5.591 5.628 5.519 5.528 73,343 -0.06(-1.14%)
Oct 07, 2021 5.591 5.630 5.501 5.591 115,546 +0.03(+0.49%)
Oct 06, 2021 5.510 5.582 5.473 5.564 102,645 -0.03(-0.49%)
Oct 05, 2021 5.546 5.591 5.501 5.591 47,431 +0.08(+1.48%)
Oct 04, 2021 5.519 5.569 5.446 5.510 139,712 +0.02(+0.33%)
Oct 01, 2021 5.410 5.582 5.401 5.492 290,917 +0.09(+1.68%)
Sep 30, 2021 5.446 5.528 5.365 5.401 467,332 -0.05(-0.83%)
Sep 29, 2021 5.591 5.601 5.428 5.446 380,247 -0.07(-1.32%)
Sep 28, 2021 5.572 5.608 5.323 5.519 480,869 -0.05(-0.96%)
Sep 27, 2021 5.555 5.626 5.510 5.572 470,607 +0.07(+1.30%)
Sep 24, 2021 5.465 5.644 5.448 5.501 3,007,302 -0.24(-4.19%)
Sep 23, 2021 5.965 5.991 5.706 5.742 234,368 -0.05(-0.92%)
Sep 22, 2021 5.706 5.982 5.617 5.795 985,866 -0.15(-2.55%)
Sep 21, 2021 5.938 5.991 5.911 5.947 116,768 -0.11(-1.77%)
Sep 20, 2021 6.045 6.065 5.938 6.054 77,115 -0.03(-0.44%)
Sep 17, 2021 6.241 6.241 6.027 6.081 59,033 -0.17(-2.71%)
Sep 16, 2021 6.188 6.303 6.188 6.250 142,589 +0.04(+0.72%)
Sep 15, 2021 6.143 6.268 6.130 6.205 222,470 +0.09(+1.46%)
Sep 14, 2021 6.081 6.152 5.911 6.116 185,532 +0.05(+0.88%)
Sep 13, 2021 5.929 6.098 5.867 6.063 61,483 +0.16(+2.72%)
Sep 10, 2021 5.956 5.974 5.875 5.902 47,390 -0.07(-1.19%)
Sep 09, 2021 5.795 5.987 5.786 5.974 94,077 +0.18(+3.08%)
Sep 08, 2021 5.858 5.929 5.786 5.795 104,020 -0.06(-1.07%)
Sep 07, 2021 5.956 5.982 5.840 5.858 55,829 -0.10(-1.65%)
Sep 03, 2021 5.827 5.956 5.827 5.956 55,989 +0.12(+1.98%)
Sep 02, 2021 5.974 5.978 5.813 5.840 86,125 -0.16(-2.67%)
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.