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 (%)
Jun 30, 2021 6.116 6.152 5.982 6.009 207,910 -0.07(-1.17%)
Jun 29, 2021 6.268 6.268 6.045 6.081 224,859 -0.12(-2.01%)
Jun 28, 2021 6.056 6.240 6.056 6.205 280,213 +0.11(+1.73%)
Jun 25, 2021 6.118 6.144 6.030 6.100 145,715 -0.01(-0.14%)
Jun 24, 2021 6.074 6.118 6.021 6.109 100,399 +0.05(+0.87%)
Jun 23, 2021 6.021 6.100 6.012 6.056 127,242 +0.02(+0.29%)
Jun 22, 2021 6.021 6.056 5.793 6.039 202,464 -0.04(-0.72%)
Jun 21, 2021 5.705 6.135 5.705 6.082 436,676 +0.48(+8.62%)
Jun 18, 2021 5.696 5.859 5.573 5.600 379,423 -0.17(-2.89%)
Jun 17, 2021 5.863 6.047 5.767 5.767 530,036 -0.10(-1.65%)
Jun 16, 2021 5.881 5.881 5.802 5.863 242,926 -0.02(-0.30%)
Jun 15, 2021 5.854 5.881 5.767 5.881 127,870 +0.06(+1.06%)
Jun 14, 2021 5.767 5.872 5.714 5.819 298,311 +0.22(+3.92%)
Jun 11, 2021 5.573 5.644 5.565 5.600 116,925 +0.06(+1.11%)
Jun 10, 2021 5.749 5.758 5.530 5.538 173,095 -0.16(-2.77%)
Jun 09, 2021 5.802 5.837 5.696 5.696 94,986 -0.06(-1.07%)
Jun 08, 2021 5.872 5.881 5.758 5.758 75,336 -0.06(-1.06%)
Jun 07, 2021 5.854 5.951 5.819 5.819 225,848 -0.04(-0.60%)
Jun 04, 2021 5.784 5.889 5.758 5.854 171,062 +0.09(+1.52%)
Jun 03, 2021 5.784 5.784 5.644 5.767 77,500 -0.02(-0.30%)
Jun 02, 2021 5.758 5.802 5.731 5.784 144,854 -0.02(-0.30%)
Jun 01, 2021 5.591 5.819 5.530 5.802 360,722 +0.29(+5.25%)
May 28, 2021 5.547 5.613 5.494 5.512 100,217 -0.04(-0.63%)
May 27, 2021 5.644 5.688 5.486 5.547 362,408 -0.10(-1.71%)
May 26, 2021 5.530 5.679 5.530 5.644 195,203 +0.11(+2.06%)
May 25, 2021 5.644 5.767 5.530 5.530 260,020 -0.07(-1.25%)
May 24, 2021 5.442 5.617 5.442 5.600 167,123 +0.13(+2.41%)
May 21, 2021 5.415 5.468 5.415 5.468 76,880 +0.06(+1.14%)
May 20, 2021 5.442 5.451 5.398 5.407 75,127 -0.04(-0.65%)
May 19, 2021 5.328 5.451 5.284 5.442 169,117 +0.07(+1.31%)
May 18, 2021 5.328 5.433 5.319 5.372 79,889 +0.02(+0.33%)
May 17, 2021 5.389 5.424 5.328 5.354 157,365 -0.03(-0.49%)
May 14, 2021 5.372 5.442 5.275 5.380 142,673 +0.01(+0.17%)
May 13, 2021 5.222 5.398 5.222 5.371 71,273 +0.13(+2.51%)
May 12, 2021 5.293 5.354 5.222 5.240 115,158 -0.05(-0.99%)
May 11, 2021 5.257 5.336 5.214 5.293 128,192 -0.01(-0.17%)
May 10, 2021 5.310 5.442 5.266 5.301 348,664 +0.01(+0.17%)
May 07, 2021 5.231 5.336 5.231 5.293 149,004 +0.08(+1.52%)
May 06, 2021 5.161 5.249 5.047 5.214 114,839 +0.03(+0.51%)
May 05, 2021 5.249 5.310 5.099 5.187 273,688 -0.08(-1.50%)
May 04, 2021 5.249 5.293 5.222 5.266 132,416 -0.02(-0.33%)
May 03, 2021 5.214 5.328 5.178 5.284 296,591 +0.13(+2.56%)
Apr 30, 2021 5.222 5.266 5.143 5.152 171,356 -0.06(-1.18%)
Apr 29, 2021 5.170 5.231 5.091 5.214 156,420 +0.04(+0.68%)
Apr 28, 2021 5.047 5.231 4.994 5.178 346,562 +0.12(+2.43%)
Apr 27, 2021 5.012 5.082 4.959 5.056 90,899 +0.07(+1.32%)
Apr 26, 2021 4.985 5.029 4.941 4.990 83,389 +0.01(+0.26%)
Apr 23, 2021 5.003 5.064 4.968 4.977 87,045 +0.01(+0.18%)
Apr 22, 2021 5.047 5.073 4.889 4.968 135,288 -0.05(-1.05%)
Apr 21, 2021 4.924 5.047 4.915 5.020 127,306 +0.07(+1.42%)
Apr 20, 2021 4.959 4.976 4.889 4.950 192,703 -0.02(-0.35%)
Apr 19, 2021 4.994 5.003 4.959 4.968 66,361 -0.03(-0.53%)
Apr 16, 2021 5.038 5.060 4.985 4.994 57,992 -0.04(-0.87%)
Apr 15, 2021 4.968 5.064 4.960 5.038 43,733 +0.08(+1.59%)
Apr 14, 2021 4.915 4.993 4.906 4.959 48,879 +0.04(+0.89%)
Apr 13, 2021 4.959 4.985 4.915 4.915 78,091 -0.06(-1.23%)
Apr 12, 2021 4.994 5.003 4.930 4.977 84,751 -0.04(-0.70%)
Apr 09, 2021 5.047 5.064 4.994 5.012 73,031 -0.04(-0.87%)
Apr 08, 2021 5.020 5.056 4.985 5.056 92,170 +0.00(+0.00%)
Apr 07, 2021 5.047 5.161 5.038 5.056 133,405 +0.03(+0.52%)
Apr 06, 2021 5.047 5.091 5.007 5.029 138,330 +0.00(+0.00%)
Apr 05, 2021 4.985 5.082 4.932 5.029 248,961 +0.20(+4.18%)
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.