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 (%)
Mar 31, 2021 4.950 4.990 4.854 4.854 212,079 -0.11(-2.12%)
Mar 30, 2021 5.012 5.047 4.959 4.959 171,409 -0.19(-3.75%)
Mar 29, 2021 5.057 5.169 4.971 5.152 325,460 +0.10(+2.05%)
Mar 26, 2021 5.014 5.048 4.910 5.048 172,248 +0.01(+0.17%)
Mar 25, 2021 4.789 5.040 4.763 5.040 387,403 +0.21(+4.29%)
Mar 24, 2021 4.815 4.875 4.772 4.832 141,964 +0.10(+2.01%)
Mar 23, 2021 4.806 4.884 4.720 4.737 196,766 -0.11(-2.32%)
Mar 22, 2021 4.746 4.919 4.729 4.850 309,885 +0.16(+3.51%)
Mar 19, 2021 4.530 4.737 4.504 4.685 313,725 +0.19(+4.23%)
Mar 18, 2021 4.538 4.582 4.478 4.495 319,782 +0.02(+0.39%)
Mar 17, 2021 4.167 4.573 4.115 4.478 750,216 +0.42(+10.45%)
Mar 16, 2021 4.063 4.089 4.028 4.054 48,794 -0.02(-0.53%)
Mar 15, 2021 4.106 4.141 4.046 4.076 198,579 +0.01(+0.32%)
Mar 12, 2021 4.011 4.141 4.011 4.063 162,068 +0.06(+1.51%)
Mar 11, 2021 4.037 4.070 4.002 4.002 91,548 +0.00(+0.00%)
Mar 10, 2021 4.011 4.041 3.951 4.002 116,237 +0.00(+0.00%)
Mar 09, 2021 4.072 4.097 4.002 4.002 454,474 -0.07(-1.70%)
Mar 08, 2021 4.072 4.175 4.072 4.072 200,268 -0.01(-0.21%)
Mar 05, 2021 4.115 4.123 4.063 4.080 151,078 -0.03(-0.63%)
Mar 04, 2021 4.149 4.158 4.063 4.106 238,660 -0.05(-1.25%)
Mar 03, 2021 4.149 4.201 4.123 4.158 81,370 +0.03(+0.63%)
Mar 02, 2021 4.020 4.184 4.002 4.132 389,308 +0.17(+4.37%)
Mar 01, 2021 4.046 4.132 3.942 3.959 380,982 -0.07(-1.72%)
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%)
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.