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 26, 2021 4.020 4.149 4.020 4.028 237,376 +0.02(+0.43%)
Feb 25, 2021 4.219 4.236 4.011 4.011 174,050 -0.16(-3.73%)
Feb 24, 2021 4.106 4.219 4.106 4.167 222,822 +0.03(+0.84%)
Feb 23, 2021 4.167 4.193 4.106 4.132 228,142 -0.08(-1.85%)
Feb 22, 2021 4.123 4.244 4.123 4.210 293,169 +0.06(+1.46%)
Feb 19, 2021 4.132 4.253 4.080 4.149 568,454 +0.02(+0.42%)
Feb 18, 2021 4.054 4.167 4.021 4.132 549,834 +0.07(+1.70%)
Feb 17, 2021 4.037 4.123 3.976 4.063 356,876 +0.00(+0.00%)
Feb 16, 2021 4.020 4.089 3.976 4.063 233,964 +0.10(+2.40%)
Feb 12, 2021 3.959 4.037 3.899 3.968 311,065 +0.00(+0.00%)
Feb 11, 2021 3.968 4.011 3.899 3.968 287,181 +0.03(+0.88%)
Feb 10, 2021 4.020 4.063 3.933 3.933 186,952 -0.05(-1.30%)
Feb 09, 2021 4.037 4.106 3.968 3.985 147,157 -0.07(-1.71%)
Feb 08, 2021 3.976 4.106 3.951 4.054 257,133 +0.10(+2.40%)
Feb 05, 2021 3.968 4.014 3.959 3.959 58,303 -0.02(-0.43%)
Feb 04, 2021 3.933 4.015 3.916 3.976 140,011 +0.07(+1.77%)
Feb 03, 2021 3.899 3.951 3.864 3.907 551,079 +0.06(+1.57%)
Feb 02, 2021 3.976 3.976 3.847 3.847 230,516 -0.09(-2.20%)
Feb 01, 2021 3.873 4.002 3.830 3.933 848,045 +0.06(+1.56%)
Jan 29, 2021 4.028 4.063 3.847 3.873 517,670 -0.07(-1.75%)
Jan 28, 2021 3.804 3.959 3.804 3.942 167,459 +0.10(+2.70%)
Jan 27, 2021 3.890 3.968 3.760 3.838 471,792 -0.18(-4.52%)
Jan 26, 2021 4.063 4.184 3.976 4.020 784,905 +0.00(+0.00%)
Jan 25, 2021 3.847 4.054 3.847 4.020 270,701 +0.18(+4.73%)
Jan 22, 2021 3.778 3.838 3.734 3.838 543,236 +0.04(+1.08%)
Jan 21, 2021 3.795 3.821 3.760 3.797 588,875 +0.00(+0.06%)
Jan 20, 2021 3.812 3.816 3.760 3.795 108,937 +0.01(+0.23%)
Jan 19, 2021 3.795 3.821 3.769 3.786 160,575 +0.00(+0.00%)
Jan 15, 2021 3.726 3.830 3.717 3.786 270,923 +0.03(+0.69%)
Jan 14, 2021 3.786 3.855 3.752 3.760 538,339 -0.03(-0.91%)
Jan 13, 2021 3.838 3.847 3.734 3.795 310,443 -0.04(-1.13%)
Jan 12, 2021 3.769 3.847 3.708 3.838 145,312 +0.09(+2.30%)
Jan 11, 2021 3.743 3.804 3.708 3.752 150,469 +0.00(+0.00%)
Jan 08, 2021 3.752 3.794 3.648 3.752 207,299 -0.03(-0.69%)
Jan 07, 2021 3.821 3.847 3.700 3.778 272,145 +0.00(+0.00%)
Jan 06, 2021 3.631 3.855 3.631 3.778 281,382 +0.18(+5.05%)
Jan 05, 2021 3.587 3.639 3.518 3.596 225,491 -0.01(-0.24%)
Jan 04, 2021 3.717 3.734 3.544 3.605 367,348 -0.07(-1.88%)
Dec 31, 2020 3.674 3.674 3.674 700,713 +0.02(+0.47%)
Dec 30, 2020 3.665 3.795 3.622 3.657 700,713 +0.00(+0.00%)
Dec 29, 2020 3.580 3.746 3.580 3.657 919,992 +0.08(+2.14%)
Dec 28, 2020 3.699 3.699 3.503 3.580 764,559 -0.14(-3.67%)
Dec 24, 2020 3.767 3.776 3.665 3.716 228,659 -0.03(-0.68%)
Dec 23, 2020 3.682 3.784 3.631 3.742 286,981 +0.09(+2.57%)
Dec 22, 2020 3.708 3.725 3.614 3.648 327,440 +0.02(+0.47%)
Dec 21, 2020 3.529 3.682 3.486 3.631 907,916 +0.15(+4.41%)
Dec 18, 2020 3.418 3.520 3.392 3.478 693,135 +0.09(+2.51%)
Dec 17, 2020 3.384 3.418 3.367 3.392 211,481 +0.00(+0.00%)
Dec 16, 2020 3.461 3.469 3.375 3.392 241,193 -0.08(-2.21%)
Dec 15, 2020 3.444 3.529 3.341 3.469 458,509 +0.07(+2.01%)
Dec 14, 2020 3.495 3.495 3.324 3.401 457,408 -0.03(-0.75%)
Dec 11, 2020 3.358 3.461 3.333 3.426 140,081 +0.08(+2.29%)
Dec 10, 2020 3.426 3.461 3.350 3.350 241,285 -0.09(-2.48%)
Dec 09, 2020 3.435 3.537 3.418 3.435 197,252 -0.02(-0.49%)
Dec 08, 2020 3.409 3.537 3.392 3.452 222,300 +0.06(+1.76%)
Dec 07, 2020 3.469 3.495 3.375 3.392 451,978 -0.07(-1.97%)
Dec 04, 2020 3.495 3.594 3.409 3.461 415,552 -0.03(-0.73%)
Dec 03, 2020 3.495 3.520 3.435 3.486 274,160 -0.01(-0.24%)
Dec 02, 2020 3.401 3.597 3.401 3.495 307,540 +0.09(+2.50%)
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.