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 29, 2021 5.864 5.918 5.782 5.900 122,842 +0.10(+1.72%)
Oct 28, 2021 5.764 5.891 5.728 5.800 158,481 +0.03(+0.47%)
Oct 27, 2021 5.955 6.036 5.737 5.773 385,454 -0.15(-2.45%)
Oct 26, 2021 5.973 5.918 122,263 -0.03(-0.46%)
Oct 25, 2021 5.809 5.973 5.782 5.945 233,047 +0.17(+2.99%)
Oct 22, 2021 5.773 5.818 5.682 5.773 84,769 +0.00(+0.00%)
Oct 21, 2021 5.782 5.855 5.709 5.773 105,332 +0.00(+0.00%)
Oct 20, 2021 5.864 5.945 5.728 5.773 157,537 -0.06(-1.09%)
Oct 19, 2021 5.891 5.891 5.791 5.837 113,068 -0.05(-0.77%)
Oct 18, 2021 5.809 5.918 5.791 5.882 211,874 +0.08(+1.41%)
Oct 15, 2021 5.655 5.855 5.655 5.800 244,699 +0.16(+2.90%)
Oct 14, 2021 5.637 5.655 5.564 5.637 104,427 +0.06(+1.14%)
Oct 13, 2021 5.573 5.573 5.483 5.573 191,284 -0.04(-0.65%)
Oct 12, 2021 5.682 5.698 5.564 5.610 85,786 -0.09(-1.59%)
Oct 11, 2021 5.582 5.737 5.546 5.700 318,117 +0.17(+3.12%)
Oct 08, 2021 5.591 5.628 5.519 5.528 73,343 -0.06(-1.14%)
Oct 07, 2021 5.591 5.630 5.501 5.591 115,546 +0.03(+0.49%)
Oct 06, 2021 5.510 5.582 5.473 5.564 102,645 -0.03(-0.49%)
Oct 05, 2021 5.546 5.591 5.501 5.591 47,431 +0.08(+1.48%)
Oct 04, 2021 5.519 5.569 5.446 5.510 139,712 +0.02(+0.33%)
Oct 01, 2021 5.410 5.582 5.401 5.492 290,917 +0.09(+1.68%)
Sep 30, 2021 5.446 5.528 5.365 5.401 467,332 -0.05(-0.83%)
Sep 29, 2021 5.591 5.601 5.428 5.446 380,247 -0.07(-1.32%)
Sep 28, 2021 5.572 5.608 5.323 5.519 480,869 -0.05(-0.96%)
Sep 27, 2021 5.555 5.626 5.510 5.572 470,607 +0.07(+1.30%)
Sep 24, 2021 5.465 5.644 5.448 5.501 3,007,302 -0.24(-4.19%)
Sep 23, 2021 5.965 5.991 5.706 5.742 234,368 -0.05(-0.92%)
Sep 22, 2021 5.706 5.982 5.617 5.795 985,866 -0.15(-2.55%)
Sep 21, 2021 5.938 5.991 5.911 5.947 116,768 -0.11(-1.77%)
Sep 20, 2021 6.045 6.065 5.938 6.054 77,115 -0.03(-0.44%)
Sep 17, 2021 6.241 6.241 6.027 6.081 59,033 -0.17(-2.71%)
Sep 16, 2021 6.188 6.303 6.188 6.250 142,589 +0.04(+0.72%)
Sep 15, 2021 6.143 6.268 6.130 6.205 222,470 +0.09(+1.46%)
Sep 14, 2021 6.081 6.152 5.911 6.116 185,532 +0.05(+0.88%)
Sep 13, 2021 5.929 6.098 5.867 6.063 61,483 +0.16(+2.72%)
Sep 10, 2021 5.956 5.974 5.875 5.902 47,390 -0.07(-1.19%)
Sep 09, 2021 5.795 5.987 5.786 5.974 94,077 +0.18(+3.08%)
Sep 08, 2021 5.858 5.929 5.786 5.795 104,020 -0.06(-1.07%)
Sep 07, 2021 5.956 5.982 5.840 5.858 55,829 -0.10(-1.65%)
Sep 03, 2021 5.827 5.956 5.827 5.956 55,989 +0.12(+1.98%)
Sep 02, 2021 5.974 5.978 5.813 5.840 86,125 -0.16(-2.67%)
Sep 01, 2021 5.938 6.009 5.920 6.000 58,050 +0.08(+1.28%)
Aug 31, 2021 5.893 6.045 5.893 5.925 60,490 +0.04(+0.68%)
Aug 30, 2021 5.849 5.929 5.786 5.884 146,023 +0.09(+1.54%)
Aug 27, 2021 5.804 5.858 5.760 5.795 50,962 -0.04(-0.76%)
Aug 26, 2021 5.804 5.858 5.768 5.840 49,965 +0.00(+0.00%)
Aug 25, 2021 5.804 5.849 5.751 5.840 22,436 +0.04(+0.61%)
Aug 24, 2021 5.822 5.858 5.715 5.804 99,383 +0.01(+0.15%)
Aug 23, 2021 5.751 5.858 5.706 5.795 98,588 +0.04(+0.62%)
Aug 20, 2021 5.644 5.795 5.640 5.760 44,107 +0.12(+2.05%)
Aug 19, 2021 5.795 5.812 5.599 5.644 155,964 -0.12(-2.16%)
Aug 18, 2021 5.786 5.867 5.733 5.768 65,173 +0.00(+0.00%)
Aug 17, 2021 5.733 5.813 5.679 5.768 211,831 -0.02(-0.31%)
Aug 16, 2021 5.742 5.875 5.742 5.786 68,863 +0.03(+0.46%)
Aug 13, 2021 5.849 5.849 5.724 5.760 84,806 -0.12(-1.97%)
Aug 12, 2021 5.884 5.920 5.809 5.875 59,963 -0.04(-0.60%)
Aug 11, 2021 5.795 5.929 5.760 5.911 55,674 +0.13(+2.31%)
Aug 10, 2021 5.858 5.884 5.724 5.777 143,209 -0.10(-1.67%)
Aug 09, 2021 5.831 5.938 5.706 5.875 168,932 +0.08(+1.38%)
Aug 06, 2021 5.947 6.007 5.795 5.795 324,643 -0.16(-2.69%)
Aug 05, 2021 6.000 6.106 5.929 5.956 243,940 -0.05(-0.89%)
Aug 04, 2021 6.000 6.179 5.947 6.009 121,583 +0.01(+0.15%)
Aug 03, 2021 6.045 6.063 5.929 6.000 169,648 -0.01(-0.15%)
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.