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 29, 2017 4.261 4.261 4.057 4.125 266,727 -0.14(-3.20%)
Sep 28, 2017 4.159 4.261 4.159 4.261 205,063 +0.12(+2.88%)
Sep 27, 2017 4.109 4.176 4.109 4.142 324,181 +0.03(+0.81%)
Sep 26, 2017 4.109 4.142 4.092 4.109 150,931 +0.07(+1.65%)
Sep 25, 2017 4.109 4.139 4.042 4.042 94,013 -0.07(-1.63%)
Sep 22, 2017 4.109 4.142 4.082 4.109 81,202 +0.00(+0.00%)
Sep 21, 2017 4.075 4.142 4.075 4.109 55,370 +0.02(+0.41%)
Sep 20, 2017 4.142 4.142 4.075 4.092 125,009 -0.05(-1.21%)
Sep 19, 2017 4.075 4.142 4.075 4.142 119,969 +0.08(+2.06%)
Sep 18, 2017 4.142 4.142 4.042 4.059 102,792 -0.05(-1.22%)
Sep 15, 2017 4.042 4.109 4.042 4.109 113,784 +0.07(+1.65%)
Sep 14, 2017 4.075 4.109 4.009 4.042 147,447 -0.02(-0.41%)
Sep 13, 2017 4.075 4.075 4.042 4.059 48,685 -0.02(-0.41%)
Sep 12, 2017 3.975 4.075 3.975 4.075 148,501 +0.10(+2.52%)
Sep 11, 2017 4.009 4.042 3.975 3.975 177,762 -0.03(-0.83%)
Sep 08, 2017 4.075 4.075 4.009 4.009 86,062 -0.07(-1.64%)
Sep 07, 2017 4.009 4.075 4.009 4.075 56,917 +0.07(+1.67%)
Sep 06, 2017 4.042 4.042 4.002 4.009 182,423 -0.03(-0.83%)
Sep 05, 2017 4.075 4.075 3.988 4.042 512,111 -0.07(-1.63%)
Sep 01, 2017 4.075 4.109 4.009 4.109 1,042,665 +0.00(+0.00%)
Aug 31, 2017 4.109 4.176 4.109 4.109 218,200 -0.03(-0.81%)
Aug 30, 2017 4.109 4.142 4.075 4.142 47,336 +0.03(+0.81%)
Aug 29, 2017 4.075 4.125 4.075 4.109 70,282 +0.03(+0.82%)
Aug 28, 2017 4.142 4.142 4.075 4.075 109,403 -0.03(-0.81%)
Aug 25, 2017 4.109 4.142 4.086 4.109 134,701 +0.00(+0.00%)
Aug 24, 2017 4.109 4.142 4.075 4.109 99,132 +0.00(+0.00%)
Aug 23, 2017 4.042 4.109 4.042 4.109 173,935 +0.07(+1.65%)
Aug 22, 2017 4.075 4.109 4.042 4.042 157,112 -0.03(-0.82%)
Aug 21, 2017 4.142 4.142 4.042 4.075 153,694 -0.03(-0.81%)
Aug 18, 2017 4.042 4.142 4.042 4.109 150,612 +0.00(+0.00%)
Aug 17, 2017 4.009 4.109 4.009 4.109 118,920 +0.10(+2.50%)
Aug 16, 2017 4.042 4.075 4.009 4.009 183,196 -0.03(-0.83%)
Aug 15, 2017 4.009 4.075 4.009 4.042 104,166 +0.03(+0.83%)
Aug 14, 2017 4.075 4.075 4.009 4.009 84,560 -0.03(-0.83%)
Aug 11, 2017 4.042 4.075 4.032 4.042 47,679 -0.03(-0.82%)
Aug 10, 2017 4.042 4.075 4.042 4.075 200,936 +0.03(+0.83%)
Aug 09, 2017 4.009 4.109 4.009 4.042 133,832 +0.00(+0.00%)
Aug 08, 2017 4.009 4.075 4.009 4.042 471,157 -0.03(-0.82%)
Aug 07, 2017 4.042 4.075 4.030 4.075 100,855 +0.03(+0.83%)
Aug 04, 2017 4.109 4.109 4.042 4.042 74,247 -0.07(-1.63%)
Aug 03, 2017 4.042 4.109 4.009 4.109 174,631 +0.07(+1.65%)
Aug 02, 2017 4.075 4.109 4.042 4.042 139,163 -0.03(-0.82%)
Aug 01, 2017 4.075 4.176 4.075 4.075 324,538 -0.07(-1.61%)
Jul 31, 2017 4.109 4.142 4.075 4.142 260,692 +0.03(+0.81%)
Jul 28, 2017 4.042 4.109 4.009 4.109 286,356 +0.07(+1.65%)
Jul 27, 2017 4.075 4.075 4.042 4.042 78,287 +0.00(+0.00%)
Jul 26, 2017 4.075 4.109 4.042 4.042 203,196 +0.00(+0.00%)
Jul 25, 2017 4.075 4.109 4.042 4.042 306,136 -0.03(-0.82%)
Jul 24, 2017 4.075 4.075 4.009 4.075 122,027 +0.03(+0.83%)
Jul 21, 2017 4.042 4.075 4.030 4.042 76,132 -0.03(-0.82%)
Jul 20, 2017 3.942 4.075 3.942 4.075 490,955 +0.10(+2.52%)
Jul 19, 2017 3.942 3.995 3.942 3.975 77,712 +0.07(+1.71%)
Jul 18, 2017 3.975 4.009 3.908 3.908 144,815 -0.07(-1.68%)
Jul 17, 2017 4.009 4.009 3.975 3.975 139,962 +0.00(+0.00%)
Jul 14, 2017 3.975 4.009 3.975 3.975 74,331 -0.03(-0.83%)
Jul 13, 2017 3.942 4.009 3.942 4.009 138,531 +0.03(+0.84%)
Jul 12, 2017 3.975 3.975 3.942 3.975 52,490 +0.03(+0.85%)
Jul 11, 2017 3.942 3.975 3.921 3.942 199,980 -0.03(-0.84%)
Jul 10, 2017 3.975 3.975 3.942 3.975 50,891 +0.00(+0.00%)
Jul 07, 2017 4.009 4.009 3.942 3.975 68,392 +0.03(+0.85%)
Jul 06, 2017 4.009 3.942 3.942 111,391 -0.10(-2.48%)
Jul 05, 2017 3.942 4.042 3.942 4.042 98,686 +0.10(+2.54%)
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.