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 (%)
Oct 30, 2020 3.282 3.426 3.256 3.375 212,234 +0.14(+4.49%)
Oct 29, 2020 3.265 3.358 3.205 3.230 217,753 -0.05(-1.56%)
Oct 28, 2020 3.324 3.384 3.282 3.282 137,708 -0.05(-1.53%)
Oct 27, 2020 3.333 3.452 3.285 3.333 235,365 -0.03(-0.76%)
Oct 26, 2020 3.409 3.442 3.333 3.358 110,107 -0.07(-1.99%)
Oct 23, 2020 3.333 3.452 3.299 3.426 189,826 +0.10(+3.08%)
Oct 22, 2020 3.333 3.358 3.316 3.324 45,852 -0.01(-0.26%)
Oct 21, 2020 3.316 3.358 3.316 3.333 94,622 -0.02(-0.51%)
Oct 20, 2020 3.358 3.392 3.282 3.350 200,782 +0.01(+0.25%)
Oct 19, 2020 3.495 3.529 3.333 3.341 486,523 -0.15(-4.39%)
Oct 16, 2020 3.426 3.512 3.418 3.495 300,460 +0.04(+1.23%)
Oct 15, 2020 3.435 3.452 3.409 3.452 82,214 +0.02(+0.50%)
Oct 14, 2020 3.426 3.488 3.426 3.435 128,073 -0.02(-0.49%)
Oct 13, 2020 3.435 3.461 3.392 3.452 228,485 +0.00(+0.00%)
Oct 12, 2020 3.486 3.537 3.418 3.452 223,208 -0.03(-0.98%)
Oct 09, 2020 3.529 3.529 3.478 3.486 102,187 -0.04(-1.21%)
Oct 08, 2020 3.597 3.631 3.529 3.529 105,334 -0.07(-1.90%)
Oct 07, 2020 3.665 3.695 3.537 3.597 105,330 -0.05(-1.40%)
Oct 06, 2020 3.588 3.767 3.512 3.648 207,934 +0.07(+1.90%)
Oct 05, 2020 3.563 3.605 3.529 3.580 130,813 +0.03(+0.96%)
Oct 02, 2020 3.512 3.597 3.478 3.546 69,102 +0.00(+0.00%)
Oct 01, 2020 3.537 3.597 3.512 3.546 148,196 +0.09(+2.72%)
Sep 30, 2020 3.580 3.605 3.444 3.452 131,760 -0.14(-4.03%)
Sep 29, 2020 3.520 3.597 3.490 3.597 239,683 +0.14(+4.20%)
Sep 28, 2020 3.376 3.528 3.376 3.452 133,474 +0.10(+3.01%)
Sep 25, 2020 3.360 3.444 3.276 3.351 116,321 -0.01(-0.25%)
Sep 24, 2020 3.360 3.402 3.360 3.360 127,373 +0.00(+0.00%)
Sep 23, 2020 3.418 3.444 3.360 3.360 158,843 -0.07(-1.96%)
Sep 22, 2020 3.486 3.486 3.402 3.427 152,281 -0.01(-0.24%)
Sep 21, 2020 3.502 3.544 3.418 3.435 196,254 -0.03(-0.97%)
Sep 18, 2020 3.477 3.536 3.393 3.469 100,367 -0.01(-0.22%)
Sep 17, 2020 3.469 3.503 3.452 3.476 77,329 +0.01(+0.22%)
Sep 16, 2020 3.494 3.520 3.452 3.469 71,816 -0.03(-0.72%)
Sep 15, 2020 3.578 3.592 3.477 3.494 77,030 -0.05(-1.42%)
Sep 14, 2020 3.402 3.586 3.402 3.544 168,858 +0.13(+3.69%)
Sep 11, 2020 3.435 3.435 3.360 3.418 178,708 -0.02(-0.49%)
Sep 10, 2020 3.502 3.519 3.418 3.435 92,502 -0.03(-0.97%)
Sep 09, 2020 3.536 3.536 3.444 3.469 122,072 -0.03(-0.72%)
Sep 08, 2020 3.528 3.570 3.452 3.494 123,030 -0.07(-1.89%)
Sep 04, 2020 3.502 3.628 3.469 3.561 60,006 +0.04(+1.19%)
Sep 03, 2020 3.502 3.654 3.469 3.519 195,458 +0.01(+0.24%)
Sep 02, 2020 3.528 3.561 3.385 3.511 263,468 -0.02(-0.48%)
Sep 01, 2020 3.586 3.687 3.511 3.528 247,261 -0.09(-2.55%)
Aug 31, 2020 3.721 3.721 3.578 3.620 206,979 -0.14(-3.79%)
Aug 28, 2020 3.796 3.822 3.662 3.763 105,724 -0.02(-0.44%)
Aug 27, 2020 3.763 3.846 3.755 3.780 133,330 +0.01(+0.22%)
Aug 26, 2020 3.889 3.889 3.771 3.771 190,510 -0.12(-3.02%)
Aug 25, 2020 3.906 3.948 3.813 3.889 136,529 -0.02(-0.43%)
Aug 24, 2020 3.855 3.998 3.788 3.906 221,431 +0.09(+2.42%)
Aug 21, 2020 3.780 3.830 3.729 3.813 100,843 +0.03(+0.89%)
Aug 20, 2020 3.746 3.872 3.704 3.780 139,734 +0.03(+0.90%)
Aug 19, 2020 3.771 3.931 3.746 3.746 225,425 -0.02(-0.45%)
Aug 18, 2020 3.754 3.855 3.715 3.763 119,956 +0.01(+0.22%)
Aug 17, 2020 3.813 3.888 3.712 3.754 144,846 -0.05(-1.32%)
Aug 14, 2020 3.796 3.889 3.763 3.805 145,728 -0.02(-0.44%)
Aug 13, 2020 3.973 4.015 3.775 3.822 183,920 -0.14(-3.60%)
Aug 12, 2020 3.897 4.074 3.864 3.964 259,091 +0.08(+1.94%)
Aug 11, 2020 3.872 4.015 3.830 3.889 326,626 +0.03(+0.87%)
Aug 10, 2020 3.704 3.872 3.696 3.855 213,576 +0.13(+3.61%)
Aug 07, 2020 3.586 3.755 3.536 3.721 186,566 +0.12(+3.26%)
Aug 06, 2020 3.561 3.679 3.528 3.603 265,457 +0.03(+0.94%)
Aug 05, 2020 3.519 3.628 3.494 3.570 264,989 +0.04(+1.19%)
Aug 04, 2020 3.309 3.570 3.301 3.528 516,704 +0.21(+6.33%)
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.