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 (%)
Feb 28, 2022 6.144 6.155 5.957 6.051 39,095 -0.11(-1.74%)
Feb 25, 2022 6.032 6.251 6.129 6.158 140,864 +0.16(+2.73%)
Feb 24, 2022 5.631 6.069 5.631 5.995 135,882 +0.33(+5.77%)
Feb 23, 2022 5.929 5.970 5.668 5.668 294,781 -0.31(-5.16%)
Feb 22, 2022 5.901 5.995 5.855 5.976 125,430 +0.08(+1.43%)
Feb 18, 2022 5.892 0 +0.12(+2.10%)
Feb 17, 2022 5.920 5.920 5.754 5.771 126,339 -0.12(-2.06%)
Feb 16, 2022 5.855 5.967 5.761 5.892 202,989 +0.02(+0.32%)
Feb 15, 2022 5.995 6.060 5.864 5.873 168,481 -0.10(-1.72%)
Feb 14, 2022 6.069 6.144 5.939 5.976 68,601 -0.07(-1.08%)
Feb 11, 2022 6.051 6.153 6.041 6.041 53,949 +0.00(+0.00%)
Feb 10, 2022 6.116 6.209 6.041 6.041 97,679 -0.16(-2.63%)
Feb 09, 2022 6.209 6.256 6.144 6.205 41,781 -0.01(-0.23%)
Feb 08, 2022 6.247 6.316 6.163 6.219 78,735 -0.01(-0.15%)
Feb 07, 2022 6.163 6.256 6.099 6.228 74,757 +0.07(+1.06%)
Feb 04, 2022 6.200 6.247 6.069 6.163 119,332 -0.07(-1.20%)
Feb 03, 2022 6.312 6.116 6.237 68,921 -0.04(-0.60%)
Feb 02, 2022 6.471 6.471 6.247 6.275 95,443 -0.21(-3.31%)
Feb 01, 2022 6.449 6.490 6.349 6.490 171,682 +0.09(+1.46%)
Jan 31, 2022 6.303 6.396 290,070 +0.18(+2.85%)
Jan 28, 2022 6.116 6.219 6.023 6.219 151,115 +0.10(+1.68%)
Jan 27, 2022 5.957 6.237 5.949 6.116 160,802 +0.17(+2.83%)
Jan 26, 2022 6.041 6.051 5.939 5.948 56,016 -0.03(-0.47%)
Jan 25, 2022 5.985 6.004 5.789 5.976 194,800 -0.02(-0.31%)
Jan 24, 2022 5.976 5.999 5.743 5.995 261,804 +0.03(+0.47%)
Jan 21, 2022 6.107 6.125 5.930 5.967 223,096 -0.16(-2.59%)
Jan 20, 2022 6.181 6.275 6.107 6.125 98,799 -0.01(-0.15%)
Jan 19, 2022 6.219 6.265 6.088 6.135 66,604 -0.08(-1.35%)
Jan 18, 2022 6.312 6.312 6.163 6.219 87,394 -0.09(-1.48%)
Jan 14, 2022 6.312 0 +0.02(+0.30%)
Jan 13, 2022 6.303 6.350 6.209 6.294 177,900 +0.04(+0.60%)
Jan 12, 2022 6.219 6.303 6.200 6.256 146,980 +0.07(+1.21%)
Jan 11, 2022 6.266 6.266 6.125 6.181 56,813 -0.07(-1.19%)
Jan 10, 2022 6.181 6.256 6.079 6.256 113,337 +0.09(+1.52%)
Jan 07, 2022 6.116 6.209 6.051 6.163 93,332 +0.06(+0.92%)
Jan 06, 2022 6.153 6.153 6.069 6.107 52,074 -0.04(-0.61%)
Jan 05, 2022 6.135 6.209 6.079 6.144 62,702 +0.03(+0.46%)
Jan 04, 2022 6.209 6.209 6.069 6.116 84,687 +0.00(+0.00%)
Jan 03, 2022 6.088 6.129 6.013 6.116 69,053 +0.11(+1.87%)
Dec 31, 2021 6.172 6.172 5.995 6.004 152,957 -0.10(-1.68%)
Dec 30, 2021 6.228 6.266 6.069 6.107 201,898 -0.07(-1.21%)
Dec 29, 2021 6.118 6.209 6.027 6.181 157,839 +0.22(+3.65%)
Dec 28, 2021 6.136 6.230 5.936 5.964 211,497 -0.24(-3.81%)
Dec 27, 2021 5.991 6.236 5.936 6.200 355,215 +0.23(+3.80%)
Dec 23, 2021 5.973 6.082 5.964 5.973 120,976 +0.00(+0.00%)
Dec 22, 2021 5.945 6.066 5.873 5.973 92,914 +0.01(+0.15%)
Dec 21, 2021 5.900 6.091 5.900 5.964 204,448 +0.06(+1.08%)
Dec 20, 2021 5.964 5.972 5.809 5.900 230,888 -0.10(-1.66%)
Dec 17, 2021 6.091 6.091 5.909 6.000 117,884 -0.09(-1.49%)
Dec 16, 2021 6.018 6.127 5.984 6.091 82,774 +0.15(+2.44%)
Dec 15, 2021 6.000 6.026 5.891 5.945 142,191 -0.05(-0.91%)
Dec 14, 2021 5.646 6.018 5.646 6.000 159,939 +0.35(+6.27%)
Dec 13, 2021 5.809 5.839 5.628 5.646 234,496 -0.17(-2.96%)
Dec 10, 2021 5.809 5.864 5.755 5.818 71,113 -0.01(-0.16%)
Dec 09, 2021 5.837 5.864 5.773 5.827 81,711 -0.01(-0.16%)
Dec 08, 2021 5.855 5.900 5.818 5.837 105,783 -0.01(-0.16%)
Dec 07, 2021 5.791 5.873 5.766 5.846 95,908 +0.05(+0.94%)
Dec 06, 2021 5.773 5.900 5.746 5.791 73,740 +0.05(+0.92%)
Dec 03, 2021 5.855 5.927 5.637 5.738 88,926 -0.08(-1.38%)
Dec 02, 2021 5.709 5.899 5.691 5.818 149,144 +0.11(+1.91%)
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.