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 29, 2017 4.211 4.211 4.211 0 +0.00(+0.00%)
Dec 28, 2017 4.211 4.211 4.177 4.211 119,723 +0.05(+1.26%)
Dec 27, 2017 4.125 4.159 4.125 4.159 251,092 +0.03(+0.83%)
Dec 26, 2017 4.125 4.159 4.113 4.125 66,740 +0.00(+0.00%)
Dec 22, 2017 4.091 4.125 4.091 4.125 231,736 +0.00(+0.00%)
Dec 21, 2017 4.125 4.159 4.091 4.125 192,756 +0.02(+0.41%)
Dec 20, 2017 4.159 4.159 4.091 4.108 183,358 -0.03(-0.82%)
Dec 19, 2017 4.125 4.159 4.091 4.142 221,048 +0.03(+0.83%)
Dec 18, 2017 4.091 4.159 4.091 4.108 181,884 -0.02(-0.41%)
Dec 15, 2017 4.125 4.142 4.101 4.125 246,017 +0.02(+0.41%)
Dec 14, 2017 4.091 4.125 4.091 4.108 98,223 +0.02(+0.42%)
Dec 13, 2017 4.125 4.125 4.091 4.091 131,574 -0.03(-0.83%)
Dec 12, 2017 4.159 4.159 4.125 4.125 125,655 +0.00(+0.00%)
Dec 11, 2017 4.125 4.227 4.125 4.125 136,647 -0.05(-1.22%)
Dec 08, 2017 4.125 4.193 4.125 4.176 67,971 +0.02(+0.41%)
Dec 07, 2017 4.159 4.193 4.159 4.159 88,825 +0.00(+0.00%)
Dec 06, 2017 4.159 4.166 4.125 4.159 56,594 +0.00(+0.00%)
Dec 05, 2017 4.193 4.193 4.125 4.159 42,752 +0.00(+0.00%)
Dec 04, 2017 4.159 4.190 4.159 4.159 34,275 +0.00(+0.00%)
Dec 01, 2017 4.193 4.227 4.125 4.159 71,535 -0.03(-0.81%)
Nov 30, 2017 4.193 4.227 4.159 4.193 116,260 +0.00(+0.00%)
Nov 29, 2017 4.193 4.227 4.125 4.193 150,547 +0.00(+0.00%)
Nov 28, 2017 4.159 4.221 4.151 4.193 263,356 +0.03(+0.82%)
Nov 27, 2017 4.091 4.159 4.091 4.159 144,837 +0.07(+1.67%)
Nov 24, 2017 4.125 4.125 4.091 4.091 14,986 -0.02(-0.42%)
Nov 22, 2017 4.057 4.125 4.057 4.108 95,279 +0.05(+1.26%)
Nov 21, 2017 4.091 4.125 4.057 4.057 106,970 -0.07(-1.65%)
Nov 20, 2017 4.091 4.159 4.072 4.125 154,130 +0.03(+0.83%)
Nov 17, 2017 4.159 4.159 4.091 4.091 90,149 -0.03(-0.83%)
Nov 16, 2017 4.125 4.156 4.091 4.125 78,046 +0.03(+0.83%)
Nov 15, 2017 4.091 4.125 4.057 4.091 184,905 -0.02(-0.42%)
Nov 14, 2017 4.125 4.154 4.091 4.108 151,014 -0.02(-0.41%)
Nov 13, 2017 4.125 4.159 4.125 4.125 131,671 +0.00(+0.00%)
Nov 10, 2017 4.193 4.193 4.125 4.125 147,072 +0.00(+0.00%)
Nov 09, 2017 4.159 4.159 4.125 4.125 58,746 +0.00(+0.00%)
Nov 08, 2017 4.159 4.159 4.125 4.125 76,687 -0.03(-0.82%)
Nov 07, 2017 4.193 4.193 4.125 4.159 63,018 -0.02(-0.41%)
Nov 06, 2017 4.227 4.227 4.159 4.176 80,349 -0.05(-1.21%)
Nov 03, 2017 4.227 4.227 4.159 4.227 53,529 +0.00(+0.00%)
Nov 02, 2017 4.125 4.227 4.125 4.227 135,358 +0.10(+2.48%)
Nov 01, 2017 4.227 4.261 4.125 4.125 215,366 -0.03(-0.82%)
Oct 31, 2017 4.227 4.261 4.159 4.159 326,239 -0.07(-1.61%)
Oct 30, 2017 4.193 4.227 4.159 4.227 120,610 +0.03(+0.81%)
Oct 27, 2017 4.193 4.227 4.156 4.193 121,730 +0.03(+0.82%)
Oct 26, 2017 4.159 4.193 4.125 4.159 107,131 +0.00(+0.00%)
Oct 25, 2017 4.193 4.193 4.091 4.159 141,126 +0.00(+0.00%)
Oct 24, 2017 4.193 4.193 4.159 4.159 24,953 -0.03(-0.81%)
Oct 23, 2017 4.159 4.193 4.136 4.193 140,166 +0.03(+0.82%)
Oct 20, 2017 4.159 4.159 4.125 4.159 80,559 +0.03(+0.83%)
Oct 19, 2017 4.091 4.193 4.091 4.125 180,022 +0.00(+0.00%)
Oct 18, 2017 4.091 4.159 4.091 4.125 87,764 +0.07(+1.68%)
Oct 17, 2017 4.057 4.125 4.057 4.057 206,710 +0.00(+0.00%)
Oct 16, 2017 4.193 4.193 4.057 4.057 347,300 -0.12(-2.86%)
Oct 13, 2017 4.159 4.193 4.128 4.176 99,370 +0.02(+0.41%)
Oct 12, 2017 4.125 4.159 4.091 4.159 179,555 +0.03(+0.83%)
Oct 11, 2017 4.125 4.125 4.091 4.125 92,903 +0.03(+0.83%)
Oct 10, 2017 4.125 4.193 4.091 4.091 185,628 -0.05(-1.23%)
Oct 09, 2017 4.125 4.159 4.125 4.142 43,440 -0.02(-0.41%)
Oct 06, 2017 4.125 4.159 4.117 4.159 123,167 +0.03(+0.83%)
Oct 05, 2017 4.091 4.227 4.091 4.125 229,691 +0.02(+0.41%)
Oct 04, 2017 4.091 4.152 4.091 4.108 105,233 +0.02(+0.42%)
Oct 03, 2017 4.159 4.159 4.070 4.091 205,896 -0.03(-0.83%)
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.