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 (%)
Nov 30, 2018 4.212 4.234 4.123 4.138 104,286 -0.03(-0.71%)
Nov 29, 2018 4.234 4.316 4.109 4.168 156,175 -0.08(-1.92%)
Nov 28, 2018 4.197 4.264 4.197 4.249 68,433 +0.06(+1.41%)
Nov 27, 2018 4.242 4.264 4.153 4.190 97,218 -0.04(-1.05%)
Nov 26, 2018 4.220 4.264 4.220 4.234 43,724 +0.03(+0.70%)
Nov 23, 2018 4.220 4.234 4.205 4.205 9,185 -0.01(-0.35%)
Nov 21, 2018 4.220 4.220 4.220 0 +0.03(+0.71%)
Nov 20, 2018 4.205 4.234 4.183 4.190 98,859 -0.04(-1.05%)
Nov 19, 2018 4.249 4.301 4.220 4.234 40,901 -0.03(-0.69%)
Nov 16, 2018 4.257 4.264 4.153 4.264 123,873 -0.01(-0.17%)
Nov 15, 2018 4.294 4.302 4.223 4.271 222,808 -0.04(-1.03%)
Nov 14, 2018 4.272 4.316 4.265 4.316 81,897 +0.04(+1.04%)
Nov 13, 2018 4.301 4.308 4.257 4.271 47,791 -0.04(-0.86%)
Nov 12, 2018 4.323 4.323 4.264 4.308 44,868 -0.02(-0.51%)
Nov 09, 2018 4.323 4.331 4.264 4.331 52,683 +0.03(+0.60%)
Nov 08, 2018 4.338 4.338 4.294 4.305 50,911 -0.03(-0.77%)
Nov 07, 2018 4.331 4.345 4.271 4.338 36,623 +0.02(+0.51%)
Nov 06, 2018 4.353 4.353 4.279 4.316 39,170 -0.01(-0.17%)
Nov 05, 2018 4.257 4.368 4.257 4.323 141,999 +0.09(+2.10%)
Nov 02, 2018 4.316 4.316 4.234 4.234 90,237 -0.09(-2.05%)
Nov 01, 2018 4.331 4.353 4.264 4.323 220,274 +0.07(+1.74%)
Oct 31, 2018 4.301 4.368 4.234 4.249 314,563 +0.01(+0.35%)
Oct 30, 2018 4.131 4.257 4.084 4.234 193,125 +0.16(+3.81%)
Oct 29, 2018 4.116 4.204 4.049 4.079 163,654 -0.01(-0.18%)
Oct 26, 2018 4.057 4.101 4.057 4.086 60,788 +0.01(+0.36%)
Oct 25, 2018 4.109 4.109 4.064 4.071 68,041 -0.04(-0.90%)
Oct 24, 2018 4.079 4.109 4.068 4.109 38,326 +0.02(+0.54%)
Oct 23, 2018 4.086 4.116 4.057 4.086 125,394 -0.03(-0.72%)
Oct 22, 2018 4.057 4.175 4.057 4.116 112,244 +0.05(+1.28%)
Oct 19, 2018 4.071 4.109 4.057 4.064 142,380 -0.03(-0.72%)
Oct 18, 2018 4.109 4.146 4.071 4.094 113,300 -0.01(-0.36%)
Oct 17, 2018 4.131 4.146 4.086 4.109 79,485 +0.03(+0.73%)
Oct 16, 2018 3.983 4.123 3.938 4.079 191,328 +0.12(+2.99%)
Oct 15, 2018 3.923 4.020 3.923 3.960 140,971 +0.04(+1.13%)
Oct 12, 2018 3.857 3.957 3.857 3.916 189,119 +0.07(+1.73%)
Oct 11, 2018 3.923 4.071 3.827 3.849 784,134 -0.13(-3.35%)
Oct 10, 2018 4.086 4.109 3.960 3.983 309,412 -0.13(-3.06%)
Oct 09, 2018 4.131 4.131 4.094 4.109 48,429 -0.01(-0.36%)
Oct 08, 2018 4.109 4.123 4.072 4.123 98,291 +0.02(+0.54%)
Oct 05, 2018 4.116 4.123 4.042 4.101 139,138 -0.02(-0.54%)
Oct 04, 2018 4.153 4.160 4.086 4.123 242,269 -0.06(-1.42%)
Oct 03, 2018 4.242 4.242 4.146 4.183 199,987 -0.04(-0.88%)
Oct 02, 2018 4.220 4.249 4.183 4.220 143,420 +0.01(+0.35%)
Oct 01, 2018 4.227 4.264 4.153 4.205 232,835 -0.01(-0.35%)
Sep 28, 2018 4.220 4.257 4.183 4.220 137,247 -0.02(-0.44%)
Sep 27, 2018 4.294 4.294 4.220 4.238 141,082 +0.00(+0.00%)
Sep 26, 2018 4.238 4.238 4.202 4.238 175,525 +0.00(+0.00%)
Sep 25, 2018 4.202 4.274 4.202 4.238 155,114 +0.07(+1.74%)
Sep 24, 2018 4.166 4.202 4.166 4.166 79,992 +0.00(+0.00%)
Sep 21, 2018 4.202 4.238 4.166 4.166 108,771 -0.02(-0.43%)
Sep 20, 2018 4.166 4.231 4.158 4.184 138,098 +0.02(+0.43%)
Sep 19, 2018 4.166 4.202 4.166 4.166 103,893 -0.04(-0.86%)
Sep 18, 2018 4.202 4.220 4.166 4.202 185,729 +0.00(+0.00%)
Sep 17, 2018 4.274 4.274 4.202 4.202 179,670 -0.05(-1.28%)
Sep 14, 2018 4.311 4.311 4.238 4.256 75,091 -0.02(-0.42%)
Sep 13, 2018 4.274 4.274 4.238 4.274 88,319 +0.04(+0.85%)
Sep 12, 2018 4.238 4.274 4.238 4.238 68,637 -0.04(-0.85%)
Sep 11, 2018 4.274 4.311 4.256 4.274 96,091 +0.00(+0.00%)
Sep 10, 2018 4.267 4.311 4.238 4.274 134,119 +0.04(+0.85%)
Sep 07, 2018 4.238 4.274 4.238 4.238 70,812 -0.04(-0.85%)
Sep 06, 2018 4.274 4.274 4.238 4.274 56,361 +0.05(+1.29%)
Sep 05, 2018 4.238 4.311 4.220 4.220 82,063 -0.04(-0.85%)
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.