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 (%)
Feb 28, 2019 5.072 5.087 5.034 5.042 116,241 -0.03(-0.60%)
Feb 27, 2019 5.057 5.095 5.027 5.072 145,840 +0.05(+0.90%)
Feb 26, 2019 5.064 5.072 5.011 5.027 142,890 -0.04(-0.75%)
Feb 25, 2019 5.095 5.095 5.034 5.064 228,838 -0.02(-0.45%)
Feb 22, 2019 5.080 5.087 5.011 5.087 240,284 +0.02(+0.30%)
Feb 21, 2019 5.072 5.080 5.042 5.072 127,246 +0.01(+0.15%)
Feb 20, 2019 5.034 5.072 5.034 5.064 140,968 +0.02(+0.30%)
Feb 19, 2019 5.042 5.072 5.019 5.049 318,371 -0.01(-0.15%)
Feb 15, 2019 5.042 5.072 5.034 5.057 107,527 +0.02(+0.30%)
Feb 14, 2019 5.034 5.042 5.027 5.042 72,719 +0.01(+0.15%)
Feb 13, 2019 5.042 5.057 5.027 5.034 122,357 -0.02(-0.30%)
Feb 12, 2019 5.034 5.072 4.966 5.049 195,999 +0.05(+0.91%)
Feb 11, 2019 4.989 5.019 4.958 5.004 130,358 +0.02(+0.30%)
Feb 08, 2019 5.042 5.057 4.958 4.989 234,604 -0.07(-1.35%)
Feb 07, 2019 5.057 5.064 5.004 5.057 237,661 +0.00(+0.00%)
Feb 06, 2019 5.042 5.057 5.004 5.057 288,974 +0.01(+0.15%)
Feb 05, 2019 4.996 5.057 4.958 5.049 236,531 +0.05(+1.06%)
Feb 04, 2019 5.034 5.049 4.951 4.996 291,580 -0.01(-0.15%)
Feb 01, 2019 5.004 5.019 4.898 5.004 590,605 +0.02(+0.30%)
Jan 31, 2019 4.958 4.989 4.897 4.989 579,937 +0.08(+1.54%)
Jan 30, 2019 4.883 4.921 4.875 4.913 427,010 +0.03(+0.62%)
Jan 29, 2019 4.860 4.890 4.822 4.883 674,461 +0.04(+0.78%)
Jan 28, 2019 4.807 4.875 4.792 4.845 1,472,728 +0.20(+4.23%)
Jan 25, 2019 4.731 4.739 4.648 4.648 133,285 -0.10(-2.07%)
Jan 24, 2019 4.724 4.747 4.694 4.747 168,381 +0.04(+0.80%)
Jan 23, 2019 4.671 4.762 4.633 4.709 275,545 +0.05(+1.14%)
Jan 22, 2019 4.482 4.694 4.482 4.656 787,199 +0.12(+2.67%)
Jan 18, 2019 4.572 4.595 4.444 4.535 181,105 -0.04(-0.83%)
Jan 17, 2019 4.535 4.575 4.504 4.572 146,403 +0.05(+1.00%)
Jan 16, 2019 4.482 4.542 4.459 4.527 38,298 +0.05(+1.01%)
Jan 15, 2019 4.383 4.504 4.383 4.482 113,053 +0.08(+1.72%)
Jan 14, 2019 4.383 4.444 4.360 4.406 108,349 +0.02(+0.52%)
Jan 11, 2019 4.398 4.459 4.368 4.383 64,199 -0.02(-0.52%)
Jan 10, 2019 4.376 4.413 4.353 4.406 46,790 +0.04(+0.87%)
Jan 09, 2019 4.413 4.429 4.307 4.368 217,740 -0.02(-0.35%)
Jan 08, 2019 4.360 4.391 4.330 4.383 58,087 +0.07(+1.58%)
Jan 07, 2019 4.277 4.383 4.277 4.315 65,670 +0.04(+0.88%)
Jan 04, 2019 4.315 4.323 4.224 4.277 132,757 +0.00(+0.00%)
Jan 03, 2019 4.254 4.307 4.254 4.277 56,783 +0.00(+0.00%)
Jan 02, 2019 4.239 4.277 4.194 4.277 49,273 +0.02(+0.53%)
Dec 31, 2018 4.201 4.277 4.141 4.254 352,567 -0.02(-0.53%)
Dec 28, 2018 4.194 4.277 4.186 4.277 195,899 +0.09(+2.26%)
Dec 27, 2018 4.168 4.227 4.161 4.183 146,083 -0.04(-1.05%)
Dec 26, 2018 4.079 4.242 4.071 4.227 191,398 +0.15(+3.63%)
Dec 24, 2018 4.071 4.109 3.997 4.079 171,018 -0.07(-1.61%)
Dec 21, 2018 4.160 4.205 4.071 4.146 128,601 -0.02(-0.53%)
Dec 20, 2018 4.153 4.197 4.123 4.168 193,900 +0.01(+0.36%)
Dec 19, 2018 4.212 4.248 4.138 4.153 128,721 -0.07(-1.58%)
Dec 18, 2018 4.152 4.220 4.117 4.220 141,069 +0.10(+2.52%)
Dec 17, 2018 4.153 4.190 4.116 4.116 81,540 -0.03(-0.71%)
Dec 14, 2018 4.190 4.220 4.116 4.146 86,995 -0.07(-1.58%)
Dec 13, 2018 4.246 4.249 4.190 4.212 36,674 -0.01(-0.35%)
Dec 12, 2018 4.242 4.242 4.205 4.227 47,239 +0.01(+0.18%)
Dec 11, 2018 4.220 4.279 4.212 4.220 92,476 +0.01(+0.18%)
Dec 10, 2018 4.175 4.227 4.146 4.212 49,734 +0.03(+0.71%)
Dec 07, 2018 4.197 4.242 4.168 4.183 67,002 -0.01(-0.18%)
Dec 06, 2018 4.123 4.257 4.116 4.190 99,148 +0.00(+0.00%)
Dec 04, 2018 4.197 4.205 4.116 4.190 126,710 +0.03(+0.71%)
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.