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 30, 2015 2.986 2.992 2.958 2.969 82,333 +0.01(+0.39%)
Sep 29, 2015 2.998 2.998 2.923 2.958 202,515 -0.02(-0.77%)
Sep 28, 2015 3.066 3.106 2.946 2.980 293,676 -0.08(-2.70%)
Sep 25, 2015 3.102 3.102 3.041 3.063 208,234 -0.02(-0.54%)
Sep 24, 2015 3.074 3.113 3.051 3.080 198,943 +0.00(+0.00%)
Sep 23, 2015 3.097 3.113 3.080 3.080 145,524 -0.01(-0.36%)
Sep 22, 2015 3.080 3.108 3.058 3.091 242,773 +0.01(+0.36%)
Sep 21, 2015 3.080 3.108 3.058 3.080 145,291 -0.01(-0.36%)
Sep 18, 2015 3.056 3.113 3.035 3.091 168,438 +0.01(+0.36%)
Sep 17, 2015 3.058 3.097 3.024 3.080 170,033 +0.02(+0.73%)
Sep 16, 2015 3.046 3.069 2.996 3.058 125,559 +0.01(+0.37%)
Sep 15, 2015 3.046 3.063 3.002 3.046 105,282 -0.01(-0.18%)
Sep 14, 2015 3.046 3.072 3.013 3.052 228,282 +0.01(+0.18%)
Sep 11, 2015 2.952 3.046 2.935 3.046 206,266 +0.09(+3.21%)
Sep 10, 2015 2.929 2.968 2.918 2.952 157,924 +0.02(+0.57%)
Sep 09, 2015 2.957 2.967 2.929 2.935 101,880 -0.02(-0.57%)
Sep 08, 2015 2.980 2.980 2.952 2.952 167,771 -0.03(-1.12%)
Sep 04, 2015 2.952 2.985 2.985 2.985 56,813 +0.01(+0.38%)
Sep 03, 2015 2.963 2.974 2.946 2.974 134,316 +0.00(+0.00%)
Sep 02, 2015 2.991 3.002 2.957 2.974 77,181 +0.00(+0.00%)
Sep 01, 2015 2.952 3.002 2.952 2.974 129,656 -0.03(-0.93%)
Aug 31, 2015 2.929 3.013 2.896 3.002 245,512 +0.06(+2.09%)
Aug 28, 2015 2.901 2.985 2.862 2.940 177,463 +0.05(+1.74%)
Aug 27, 2015 2.901 2.901 2.851 2.890 147,712 +0.02(+0.58%)
Aug 26, 2015 2.829 2.901 2.807 2.874 688,928 +0.04(+1.38%)
Aug 25, 2015 2.851 2.940 2.818 2.834 545,623 -0.04(-1.55%)
Aug 24, 2015 2.862 3.074 2.723 2.879 583,865 -0.04(-1.34%)
Aug 21, 2015 2.918 3.013 2.901 2.918 333,705 -0.01(-0.19%)
Aug 20, 2015 2.929 2.968 2.918 2.924 312,249 -0.01(-0.47%)
Aug 19, 2015 2.957 2.974 2.929 2.938 194,896 -0.01(-0.47%)
Aug 18, 2015 2.974 2.974 2.940 2.952 197,660 -0.02(-0.75%)
Aug 17, 2015 2.985 2.996 2.957 2.974 157,306 -0.01(-0.37%)
Aug 14, 2015 2.980 3.001 2.957 2.985 133,301 +0.01(+0.38%)
Aug 13, 2015 2.996 3.024 2.946 2.974 196,667 -0.02(-0.74%)
Aug 12, 2015 3.007 3.030 2.913 2.996 195,376 +0.00(+0.00%)
Aug 11, 2015 2.968 3.013 2.885 2.996 503,776 +0.03(+1.10%)
Aug 10, 2015 2.980 3.018 2.963 2.964 316,842 -0.04(-1.27%)
Aug 07, 2015 3.052 3.052 2.991 3.002 211,903 -0.03(-0.92%)
Aug 06, 2015 3.080 3.097 3.002 3.030 278,573 -0.04(-1.45%)
Aug 05, 2015 3.108 3.119 3.074 3.074 141,293 -0.03(-1.08%)
Aug 04, 2015 3.158 3.169 3.086 3.108 151,587 -0.04(-1.42%)
Aug 03, 2015 3.169 3.175 3.136 3.153 226,285 -0.01(-0.18%)
Jul 31, 2015 3.141 3.169 3.130 3.158 364,519 +0.03(+0.89%)
Jul 30, 2015 3.108 3.141 3.091 3.130 194,790 +0.04(+1.26%)
Jul 29, 2015 3.113 3.113 3.069 3.091 127,235 -0.02(-0.54%)
Jul 28, 2015 3.091 3.113 3.069 3.108 175,221 +0.04(+1.27%)
Jul 27, 2015 3.069 3.091 3.063 3.069 166,153 -0.01(-0.18%)
Jul 24, 2015 3.108 3.111 3.063 3.074 129,009 -0.03(-1.08%)
Jul 23, 2015 3.125 3.140 3.091 3.108 163,934 -0.02(-0.71%)
Jul 22, 2015 3.069 3.169 3.069 3.130 155,991 +0.04(+1.45%)
Jul 21, 2015 3.080 3.090 3.069 3.086 117,193 -0.01(-0.18%)
Jul 20, 2015 3.097 3.108 3.080 3.091 80,657 -0.02(-0.72%)
Jul 17, 2015 3.109 3.113 3.091 3.113 71,643 +0.01(+0.36%)
Jul 16, 2015 3.113 3.125 3.086 3.102 115,574 -0.01(-0.18%)
Jul 15, 2015 3.136 3.141 3.097 3.108 140,432 -0.02(-0.54%)
Jul 14, 2015 3.141 3.141 3.058 3.125 236,253 -0.02(-0.53%)
Jul 13, 2015 3.136 3.153 3.130 3.141 78,411 -0.01(-0.35%)
Jul 10, 2015 3.153 3.153 3.113 3.153 43,011 +0.03(+0.89%)
Jul 09, 2015 3.153 3.158 3.113 3.125 89,567 -0.03(-0.89%)
Jul 08, 2015 3.097 3.169 3.097 3.153 164,471 +0.02(+0.71%)
Jul 07, 2015 3.153 3.158 3.086 3.130 108,203 -0.02(-0.71%)
Jul 06, 2015 3.097 3.153 3.097 3.153 62,584 +0.04(+1.25%)
Jul 02, 2015 3.080 3.113 3.113 3.113 133,520 +0.02(+0.51%)
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.