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 (%)
Dec 31, 2015 2.942 2.959 2.959 2.959 434,478 +0.02(+0.60%)
Dec 30, 2015 2.977 2.995 2.936 2.942 417,502 -0.05(-1.76%)
Dec 29, 2015 3.041 3.041 2.965 2.994 500,020 -0.01(-0.49%)
Dec 28, 2015 3.003 3.020 2.980 3.009 408,082 +0.02(+0.76%)
Dec 24, 2015 3.003 2.986 2.986 2.986 148,519 -0.01(-0.19%)
Dec 23, 2015 2.992 3.009 2.929 2.992 303,812 +0.02(+0.58%)
Dec 22, 2015 2.963 2.986 2.952 2.975 106,990 +0.01(+0.39%)
Dec 21, 2015 2.901 2.980 2.895 2.963 322,806 +0.06(+2.17%)
Dec 18, 2015 2.912 2.980 2.895 2.901 466,345 -0.02(-0.78%)
Dec 17, 2015 2.940 2.951 2.843 2.923 977,941 -0.02(-0.58%)
Dec 16, 2015 2.963 2.969 2.923 2.940 402,054 -0.01(-0.39%)
Dec 15, 2015 2.923 2.969 2.912 2.952 543,170 -0.01(-0.19%)
Dec 14, 2015 2.958 2.980 2.918 2.958 569,048 -0.02(-0.58%)
Dec 11, 2015 3.015 3.015 2.952 2.975 385,184 -0.03(-1.14%)
Dec 10, 2015 3.026 3.032 2.992 3.009 195,427 -0.02(-0.57%)
Dec 09, 2015 3.026 3.060 3.009 3.026 244,490 +0.01(+0.38%)
Dec 08, 2015 3.015 3.060 2.969 3.015 386,500 -0.01(-0.19%)
Dec 07, 2015 3.043 3.060 3.009 3.020 313,345 -0.02(-0.75%)
Dec 04, 2015 3.026 3.083 3.026 3.043 254,664 +0.01(+0.38%)
Dec 03, 2015 3.038 3.078 3.026 3.032 221,166 -0.00(-0.09%)
Dec 02, 2015 3.106 3.106 3.032 3.035 156,628 -0.07(-2.12%)
Dec 01, 2015 3.112 3.112 3.078 3.100 171,055 +0.00(+0.00%)
Nov 30, 2015 3.106 3.117 3.069 3.100 150,006 +0.01(+0.18%)
Nov 27, 2015 3.078 3.123 3.071 3.095 105,123 +0.01(+0.37%)
Nov 25, 2015 3.078 3.083 3.083 3.083 177,943 -0.00(-0.09%)
Nov 24, 2015 3.060 3.086 3.032 3.086 335,148 +0.02(+0.65%)
Nov 23, 2015 3.089 3.089 3.032 3.066 641,302 -0.01(-0.37%)
Nov 20, 2015 3.089 3.112 3.060 3.078 199,494 +0.00(+0.00%)
Nov 19, 2015 3.066 3.089 3.055 3.078 138,578 +0.01(+0.19%)
Nov 18, 2015 3.089 3.100 3.055 3.072 239,349 -0.03(-1.10%)
Nov 17, 2015 3.117 3.135 3.089 3.106 94,273 +0.00(+0.00%)
Nov 16, 2015 3.123 3.123 3.083 3.106 84,689 -0.01(-0.18%)
Nov 13, 2015 3.078 3.129 3.077 3.112 167,004 -0.02(-0.55%)
Nov 12, 2015 3.112 3.169 3.091 3.129 225,820 +0.02(+0.74%)
Nov 11, 2015 3.078 3.123 3.064 3.106 165,217 +0.05(+1.68%)
Nov 10, 2015 3.060 3.100 3.043 3.055 153,124 -0.01(-0.19%)
Nov 09, 2015 3.060 3.140 3.060 3.060 199,133 -0.01(-0.19%)
Nov 06, 2015 3.055 3.095 3.049 3.066 260,892 +0.00(+0.00%)
Nov 05, 2015 3.112 3.112 3.066 3.066 116,067 -0.05(-1.47%)
Nov 04, 2015 3.112 3.140 3.112 3.112 59,280 +0.00(+0.00%)
Nov 03, 2015 3.140 3.146 3.100 3.112 178,920 -0.02(-0.55%)
Nov 02, 2015 3.117 3.146 3.112 3.129 230,302 +0.01(+0.37%)
Oct 30, 2015 3.083 3.134 3.078 3.117 273,756 +0.04(+1.30%)
Oct 29, 2015 3.055 3.078 3.026 3.078 139,069 +0.04(+1.32%)
Oct 28, 2015 3.049 3.083 3.003 3.038 184,429 -0.02(-0.56%)
Oct 27, 2015 3.060 3.089 3.038 3.055 221,149 +0.02(+0.56%)
Oct 26, 2015 3.100 3.117 3.038 3.038 92,898 -0.05(-1.66%)
Oct 23, 2015 3.089 3.135 3.049 3.089 246,232 +0.03(+0.93%)
Oct 22, 2015 3.038 3.112 3.009 3.060 190,812 +0.01(+0.19%)
Oct 21, 2015 3.055 3.083 3.026 3.055 178,821 -0.05(-1.47%)
Oct 20, 2015 3.072 3.106 3.055 3.100 76,584 +0.04(+1.31%)
Oct 19, 2015 3.095 3.123 3.060 3.060 142,153 -0.05(-1.47%)
Oct 16, 2015 3.089 3.106 3.055 3.106 140,062 -0.00(-0.09%)
Oct 15, 2015 3.049 3.135 3.038 3.109 205,882 +0.04(+1.40%)
Oct 14, 2015 3.083 3.083 3.038 3.066 120,521 -0.02(-0.74%)
Oct 13, 2015 3.078 3.112 3.026 3.089 161,359 +0.02(+0.56%)
Oct 12, 2015 3.066 3.106 3.055 3.072 92,161 +0.02(+0.75%)
Oct 09, 2015 3.049 3.089 3.049 3.049 161,869 -0.01(-0.19%)
Oct 08, 2015 3.078 3.089 3.038 3.055 203,291 -0.01(-0.37%)
Oct 07, 2015 3.055 3.100 3.049 3.066 323,130 +0.02(+0.56%)
Oct 06, 2015 3.043 3.083 3.009 3.049 96,115 +0.02(+0.57%)
Oct 05, 2015 3.003 3.072 2.998 3.032 142,818 +0.03(+1.14%)
Oct 02, 2015 2.935 3.003 2.935 2.998 131,588 +0.06(+2.14%)
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.