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 (%)
Apr 28, 2017 3.794 3.860 3.778 3.860 334,488 +0.07(+1.72%)
Apr 27, 2017 3.729 3.794 3.674 3.794 328,979 +0.07(+1.75%)
Apr 26, 2017 3.761 3.794 3.729 3.729 86,523 -0.03(-0.87%)
Apr 25, 2017 3.729 3.794 3.729 3.761 159,127 +0.00(+0.00%)
Apr 24, 2017 3.761 3.761 3.729 3.761 67,436 +0.00(+0.00%)
Apr 21, 2017 3.761 3.761 3.696 3.761 118,822 +0.03(+0.88%)
Apr 20, 2017 3.729 3.745 3.715 3.729 140,005 +0.00(+0.00%)
Apr 19, 2017 3.729 3.761 3.725 3.729 69,116 +0.00(+0.00%)
Apr 18, 2017 3.729 3.761 3.714 3.729 104,361 -0.03(-0.87%)
Apr 17, 2017 3.729 3.761 3.712 3.761 184,773 +0.00(+0.00%)
Apr 13, 2017 3.663 3.761 3.663 3.761 291,768 +0.07(+1.77%)
Apr 12, 2017 3.663 3.729 3.663 3.696 74,393 +0.00(+0.00%)
Apr 11, 2017 3.696 3.696 3.663 3.696 73,617 +0.00(+0.00%)
Apr 10, 2017 3.663 3.696 3.631 3.696 162,089 +0.03(+0.89%)
Apr 07, 2017 3.696 3.696 3.631 3.663 147,717 -0.03(-0.88%)
Apr 06, 2017 3.696 3.729 3.663 3.696 55,537 -0.03(-0.88%)
Apr 05, 2017 3.631 3.729 3.631 3.729 254,549 +0.07(+1.79%)
Apr 04, 2017 3.696 3.696 3.631 3.663 174,797 -0.03(-0.88%)
Apr 03, 2017 3.663 3.696 3.663 3.696 80,360 +0.03(+0.89%)
Mar 31, 2017 3.663 3.696 3.663 3.663 96,261 -0.03(-0.88%)
Mar 30, 2017 3.729 3.729 3.663 3.696 82,325 -0.03(-0.88%)
Mar 29, 2017 3.696 3.729 3.681 3.729 163,364 +0.05(+1.33%)
Mar 28, 2017 3.616 3.680 3.616 3.680 218,688 +0.03(+0.88%)
Mar 27, 2017 3.616 3.648 3.584 3.648 206,806 +0.03(+0.89%)
Mar 24, 2017 3.616 3.680 3.600 3.616 196,664 -0.03(-0.88%)
Mar 23, 2017 3.648 3.664 3.584 3.648 267,879 +0.00(+0.00%)
Mar 22, 2017 3.680 3.680 3.584 3.648 216,361 +0.00(+0.00%)
Mar 21, 2017 3.648 3.680 3.619 3.648 137,234 -0.06(-1.72%)
Mar 20, 2017 3.584 3.712 3.584 3.712 687,969 +0.13(+3.57%)
Mar 17, 2017 3.616 3.680 3.552 3.584 521,954 -0.03(-0.89%)
Mar 16, 2017 3.552 3.616 3.552 3.616 169,737 +0.06(+1.80%)
Mar 15, 2017 3.584 3.616 3.552 3.552 167,776 -0.03(-0.89%)
Mar 14, 2017 3.616 3.632 3.552 3.584 262,060 -0.03(-0.89%)
Mar 13, 2017 3.648 3.680 3.616 3.616 86,102 +0.00(+0.00%)
Mar 10, 2017 3.648 3.680 3.616 3.616 116,145 -0.06(-1.74%)
Mar 09, 2017 3.648 3.680 3.596 3.680 239,471 +0.06(+1.77%)
Mar 08, 2017 3.584 3.648 3.565 3.616 119,661 +0.06(+1.80%)
Mar 07, 2017 3.584 3.584 3.552 3.552 151,578 -0.06(-1.77%)
Mar 06, 2017 3.648 3.648 3.552 3.616 183,560 -0.06(-1.74%)
Mar 03, 2017 3.648 3.680 3.584 3.680 167,640 +0.03(+0.88%)
Mar 02, 2017 3.648 3.648 3.584 3.648 78,548 -0.03(-0.87%)
Mar 01, 2017 3.584 3.680 3.584 3.680 130,754 +0.10(+2.68%)
Feb 28, 2017 3.648 3.673 3.584 3.584 179,713 -0.10(-2.61%)
Feb 27, 2017 3.648 3.680 3.616 3.680 80,244 +0.00(+0.00%)
Feb 24, 2017 3.616 3.680 3.616 3.680 111,371 +0.00(+0.00%)
Feb 23, 2017 3.680 3.680 3.616 3.680 136,059 +0.00(+0.00%)
Feb 22, 2017 3.680 3.680 3.648 3.680 60,009 +0.03(+0.88%)
Feb 21, 2017 3.680 3.680 3.648 3.648 153,111 +0.03(+0.89%)
Feb 17, 2017 3.616 3.616 3.616 0 -0.03(-0.88%)
Feb 16, 2017 3.616 3.648 3.616 3.648 57,687 +0.03(+0.89%)
Feb 15, 2017 3.616 3.648 3.584 3.616 240,985 +0.00(+0.00%)
Feb 14, 2017 3.616 3.616 3.584 3.616 58,803 +0.03(+0.89%)
Feb 13, 2017 3.616 3.616 3.584 3.584 215,880 -0.03(-0.89%)
Feb 10, 2017 3.616 3.616 3.555 3.616 120,980 +0.06(+1.80%)
Feb 09, 2017 3.584 3.584 3.552 3.552 143,888 -0.03(-0.89%)
Feb 08, 2017 3.552 3.584 3.520 3.584 134,689 +0.03(+0.90%)
Feb 07, 2017 3.488 3.584 3.488 3.552 122,767 +0.06(+1.84%)
Feb 06, 2017 3.552 3.584 3.488 3.488 216,220 -0.06(-1.80%)
Feb 03, 2017 3.488 3.552 3.456 3.552 87,432 +0.10(+2.78%)
Feb 02, 2017 3.456 3.520 3.456 3.456 136,642 -0.03(-0.92%)
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.