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 (%)
Sep 30, 2016 3.748 3.761 3.692 3.692 297,354 -0.06(-1.50%)
Sep 29, 2016 3.792 3.800 3.748 3.748 128,038 -0.06(-1.48%)
Sep 28, 2016 3.761 3.805 3.752 3.805 161,861 +0.07(+1.93%)
Sep 27, 2016 3.733 3.739 3.721 3.733 299,878 +0.01(+0.16%)
Sep 26, 2016 3.739 3.739 3.714 3.727 203,675 -0.01(-0.16%)
Sep 23, 2016 3.727 3.739 3.720 3.733 208,545 +0.02(+0.66%)
Sep 22, 2016 3.727 3.739 3.708 3.708 151,692 +0.00(+0.00%)
Sep 21, 2016 3.690 3.727 3.659 3.708 166,747 +0.01(+0.17%)
Sep 20, 2016 3.714 3.727 3.675 3.702 308,421 +0.04(+1.00%)
Sep 19, 2016 3.727 3.745 3.641 3.665 328,819 -0.07(-1.81%)
Sep 16, 2016 3.733 3.733 3.708 3.733 249,185 +0.00(+0.00%)
Sep 15, 2016 3.696 3.733 3.678 3.733 199,032 +0.04(+1.00%)
Sep 14, 2016 3.647 3.733 3.623 3.696 343,678 +0.05(+1.34%)
Sep 13, 2016 3.696 3.733 3.623 3.647 418,021 -0.09(-2.30%)
Sep 12, 2016 3.598 3.739 3.598 3.733 256,843 +0.11(+3.05%)
Sep 09, 2016 3.727 3.739 3.610 3.623 387,227 -0.09(-2.48%)
Sep 08, 2016 3.696 3.733 3.687 3.714 333,994 +0.04(+1.00%)
Sep 07, 2016 3.678 3.702 3.672 3.678 314,690 +0.00(+0.00%)
Sep 06, 2016 3.678 3.678 3.665 3.678 196,579 +0.01(+0.17%)
Sep 02, 2016 3.641 3.672 3.672 3.672 443,107 +0.04(+1.18%)
Sep 01, 2016 3.616 3.629 3.598 3.629 308,285 +0.02(+0.68%)
Aug 31, 2016 3.604 3.616 3.570 3.604 264,577 -0.00(-0.04%)
Aug 30, 2016 3.592 3.616 3.573 3.606 385,777 +0.02(+0.56%)
Aug 29, 2016 3.555 3.586 3.541 3.586 525,569 +0.06(+1.74%)
Aug 26, 2016 3.537 3.555 3.500 3.524 391,353 -0.02(-0.69%)
Aug 25, 2016 3.518 3.555 3.506 3.549 378,097 +0.03(+0.87%)
Aug 24, 2016 3.506 3.519 3.494 3.518 150,339 +0.01(+0.35%)
Aug 23, 2016 3.512 3.524 3.500 3.506 90,536 +0.01(+0.18%)
Aug 22, 2016 3.488 3.500 3.482 3.500 112,902 +0.01(+0.35%)
Aug 19, 2016 3.524 3.529 3.475 3.488 246,611 -0.02(-0.52%)
Aug 18, 2016 3.512 3.524 3.500 3.506 310,267 -0.01(-0.17%)
Aug 17, 2016 3.506 3.512 3.494 3.512 302,066 +0.01(+0.17%)
Aug 16, 2016 3.518 3.518 3.488 3.506 185,248 -0.01(-0.35%)
Aug 15, 2016 3.524 3.537 3.488 3.518 364,126 +0.02(+0.70%)
Aug 12, 2016 3.488 3.524 3.488 3.494 289,600 +0.02(+0.53%)
Aug 11, 2016 3.457 3.482 3.456 3.475 253,218 +0.03(+0.89%)
Aug 10, 2016 3.457 3.475 3.445 3.445 125,073 -0.01(-0.35%)
Aug 09, 2016 3.457 3.469 3.451 3.457 147,654 -0.01(-0.18%)
Aug 08, 2016 3.426 3.469 3.419 3.463 219,421 +0.05(+1.44%)
Aug 05, 2016 3.402 3.432 3.353 3.414 160,145 +0.02(+0.54%)
Aug 04, 2016 3.347 3.414 3.347 3.396 204,067 +0.02(+0.73%)
Aug 03, 2016 3.396 3.402 3.347 3.371 229,728 -0.04(-1.08%)
Aug 02, 2016 3.463 3.475 3.359 3.408 385,791 -0.06(-1.68%)
Aug 01, 2016 3.494 3.494 3.463 3.466 175,371 -0.00(-0.09%)
Jul 29, 2016 3.475 3.488 3.469 3.469 303,358 +0.00(+0.00%)
Jul 28, 2016 3.451 3.475 3.451 3.469 196,531 +0.01(+0.35%)
Jul 27, 2016 3.463 3.469 3.432 3.457 170,839 -0.01(-0.18%)
Jul 26, 2016 3.451 3.463 3.445 3.463 189,242 +0.01(+0.18%)
Jul 25, 2016 3.439 3.457 3.426 3.457 250,949 +0.02(+0.71%)
Jul 22, 2016 3.432 3.451 3.420 3.432 195,547 +0.00(+0.00%)
Jul 21, 2016 3.432 3.439 3.420 3.432 91,040 +0.00(+0.00%)
Jul 20, 2016 3.420 3.445 3.420 3.432 226,413 +0.01(+0.36%)
Jul 19, 2016 3.414 3.432 3.414 3.420 90,905 +0.00(+0.00%)
Jul 18, 2016 3.426 3.426 3.416 3.420 87,396 -0.01(-0.18%)
Jul 15, 2016 3.408 3.426 3.408 3.426 72,075 +0.02(+0.54%)
Jul 14, 2016 3.408 3.424 3.402 3.408 139,436 -0.01(-0.36%)
Jul 13, 2016 3.426 3.427 3.408 3.420 183,732 +0.01(+0.18%)
Jul 12, 2016 3.408 3.432 3.408 3.414 172,787 +0.00(+0.00%)
Jul 11, 2016 3.408 3.432 3.408 3.414 150,411 +0.01(+0.18%)
Jul 08, 2016 3.396 3.396 3.396 3.408 260,565 +0.01(+0.36%)
Jul 07, 2016 3.390 3.405 3.390 3.396 165,827 +0.00(+0.00%)
Jul 05, 2016 3.371 3.402 3.353 3.396 251,732 +0.01(+0.18%)
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.