Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amer First Mf Inv (NQ: ATAX )

N/A 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 (%)
Jun 30, 2020 3.410 3.460 3.357 3.460 216,332 +0.05(+1.48%)
Jun 29, 2020 3.477 3.515 3.368 3.410 212,024 -0.03(-0.98%)
Jun 26, 2020 3.468 3.518 3.369 3.444 213,336 -0.07(-2.12%)
Jun 25, 2020 3.477 3.601 3.402 3.518 128,950 +0.03(+0.95%)
Jun 24, 2020 3.402 3.493 3.286 3.485 530,311 +0.09(+2.68%)
Jun 23, 2020 3.468 3.518 3.344 3.394 368,451 -0.07(-2.15%)
Jun 22, 2020 3.477 3.560 3.394 3.468 327,413 -0.05(-1.41%)
Jun 19, 2020 3.642 3.642 3.485 3.518 296,810 -0.07(-1.85%)
Jun 18, 2020 3.684 3.750 3.551 3.584 175,859 -0.15(-3.99%)
Jun 17, 2020 3.750 3.771 3.560 3.733 240,326 -0.02(-0.44%)
Jun 16, 2020 3.800 3.899 3.717 3.750 112,790 +0.05(+1.34%)
Jun 15, 2020 3.526 3.758 3.526 3.700 131,997 +0.07(+2.05%)
Jun 12, 2020 3.584 3.758 3.568 3.626 178,907 +0.05(+1.39%)
Jun 11, 2020 3.593 3.601 3.460 3.576 351,469 -0.07(-2.04%)
Jun 10, 2020 3.957 3.990 3.617 3.651 816,529 -0.34(-8.51%)
Jun 09, 2020 3.973 4.072 3.907 3.990 204,941 -0.02(-0.62%)
Jun 08, 2020 3.973 4.180 3.973 4.015 305,201 +0.04(+1.04%)
Jun 05, 2020 4.089 4.205 3.932 3.973 255,616 +0.01(+0.21%)
Jun 04, 2020 3.833 3.973 3.762 3.965 124,409 +0.17(+4.36%)
Jun 03, 2020 3.742 3.907 3.705 3.800 335,841 +0.09(+2.46%)
Jun 02, 2020 3.907 3.934 3.684 3.709 288,551 -0.19(-4.88%)
Jun 01, 2020 3.940 4.007 3.899 3.899 108,190 -0.06(-1.46%)
May 29, 2020 4.073 4.139 3.874 3.957 158,129 -0.16(-3.82%)
May 28, 2020 4.156 4.197 4.065 4.114 222,198 -0.05(-1.19%)
May 27, 2020 3.932 4.164 3.891 4.164 560,603 +0.26(+6.57%)
May 26, 2020 3.659 4.010 3.642 3.907 542,932 +0.30(+8.26%)
May 22, 2020 3.990 4.007 3.518 3.609 779,413 -0.41(-10.29%)
May 21, 2020 3.998 4.098 3.973 4.023 173,635 +0.02(+0.41%)
May 20, 2020 4.015 4.081 3.982 4.007 181,067 +0.04(+1.04%)
May 19, 2020 3.849 4.015 3.767 3.965 227,974 +0.12(+3.01%)
May 18, 2020 3.634 3.932 3.634 3.849 367,763 +0.26(+7.39%)
May 15, 2020 3.435 3.642 3.435 3.584 140,734 +0.11(+3.10%)
May 14, 2020 3.419 3.494 3.336 3.477 164,707 +0.02(+0.48%)
May 13, 2020 3.634 3.642 3.278 3.460 529,250 -0.16(-4.35%)
May 12, 2020 3.808 3.808 3.601 3.617 326,225 -0.17(-4.38%)
May 11, 2020 3.882 3.899 3.651 3.783 706,414 -0.11(-2.77%)
May 08, 2020 3.973 4.056 3.891 3.891 280,622 -0.04(-1.05%)
May 07, 2020 3.833 4.019 3.833 3.932 158,792 +0.10(+2.59%)
May 06, 2020 4.147 4.160 3.783 3.833 893,655 -0.35(-8.32%)
May 05, 2020 4.222 4.313 4.131 4.180 204,651 -0.02(-0.59%)
May 04, 2020 4.172 4.222 4.081 4.205 179,435 +0.03(+0.79%)
May 01, 2020 4.180 4.313 4.122 4.172 315,897 -0.05(-1.18%)
Apr 30, 2020 4.354 4.354 4.147 4.222 289,109 +0.00(+0.00%)
Apr 29, 2020 4.222 4.371 4.139 4.222 399,348 +0.05(+1.19%)
Apr 28, 2020 4.164 4.346 4.147 4.172 390,394 +0.00(+0.00%)
Apr 27, 2020 4.156 4.222 4.065 4.172 157,007 +0.01(+0.20%)
Apr 24, 2020 4.180 4.387 4.056 4.164 175,766 -0.02(-0.40%)
Apr 23, 2020 4.131 4.346 4.122 4.180 124,424 +0.11(+2.64%)
Apr 22, 2020 4.238 4.305 3.940 4.073 407,757 -0.12(-2.96%)
Apr 21, 2020 4.321 4.400 4.156 4.197 228,278 -0.22(-5.06%)
Apr 20, 2020 4.569 4.734 4.214 4.420 356,503 -0.24(-5.15%)
Apr 17, 2020 4.619 4.685 4.561 4.661 155,713 +0.15(+3.30%)
Apr 16, 2020 4.503 4.512 4.329 4.512 190,688 +0.03(+0.74%)
Apr 15, 2020 4.553 4.561 4.396 4.478 176,018 -0.14(-3.05%)
Apr 14, 2020 4.586 4.760 4.487 4.619 240,643 +0.08(+1.82%)
Apr 13, 2020 4.793 4.793 4.321 4.536 248,378 -0.15(-3.18%)
Apr 09, 2020 4.180 4.760 4.180 4.685 466,053 +0.55(+13.43%)
Apr 08, 2020 4.139 4.337 3.982 4.131 506,199 +0.07(+1.63%)
Apr 07, 2020 4.040 4.214 3.932 4.065 371,821 +0.08(+2.08%)
Apr 06, 2020 3.899 4.106 3.866 3.982 290,987 +0.08(+2.01%)
Apr 03, 2020 4.040 4.063 3.717 3.903 374,002 -0.13(-3.18%)
Apr 02, 2020 4.031 4.089 3.907 4.031 226,463 +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.