Skip to main content
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 (%)
Jan 31, 2013 3.260 3.260 3.228 3.228 193,142 -0.01(-0.42%)
Jan 30, 2013 3.237 3.278 3.233 3.242 222,606 -0.00(-0.14%)
Jan 29, 2013 3.228 3.283 3.228 3.246 153,641 +0.02(+0.56%)
Jan 28, 2013 3.265 3.269 3.228 3.228 218,993 +0.00(+0.00%)
Jan 25, 2013 3.260 3.274 3.228 3.228 143,597 -0.01(-0.42%)
Jan 24, 2013 3.246 3.283 3.228 3.242 199,153 -0.02(-0.56%)
Jan 23, 2013 3.337 3.337 3.228 3.260 388,648 -0.05(-1.65%)
Jan 22, 2013 3.274 3.342 3.242 3.315 386,975 +0.06(+1.82%)
Jan 18, 2013 3.233 3.278 3.219 3.256 99,524 +0.03(+0.85%)
Jan 17, 2013 3.205 3.274 3.205 3.228 159,826 +0.02(+0.71%)
Jan 16, 2013 3.246 3.274 3.187 3.205 159,747 -0.02(-0.70%)
Jan 15, 2013 3.228 3.315 3.224 3.228 395,020 +0.02(+0.57%)
Jan 14, 2013 3.219 3.219 3.183 3.210 151,812 +0.00(+0.14%)
Jan 11, 2013 3.169 3.205 3.165 3.205 180,320 +0.02(+0.71%)
Jan 10, 2013 3.210 3.210 3.151 3.183 183,911 +0.01(+0.29%)
Jan 09, 2013 3.165 3.210 3.155 3.174 185,264 +0.01(+0.43%)
Jan 08, 2013 3.183 3.201 3.151 3.160 194,758 -0.03(-1.00%)
Jan 07, 2013 3.228 3.274 3.183 3.192 490,306 -0.04(-1.12%)
Jan 04, 2013 3.187 3.265 3.146 3.228 185,653 +0.04(+1.27%)
Jan 03, 2013 3.155 3.187 3.096 3.187 390,060 +0.03(+1.01%)
Jan 02, 2013 3.160 3.160 3.078 3.155 494,050 +0.12(+4.05%)
Dec 31, 2012 2.955 3.055 2.955 3.033 548,380 -0.02(-0.74%)
Dec 28, 2012 2.933 3.060 2.924 3.055 410,180 +0.10(+3.23%)
Dec 27, 2012 3.024 3.037 2.914 2.960 685,593 -0.03(-0.99%)
Dec 26, 2012 3.021 3.065 2.990 2.990 472,178 -0.04(-1.47%)
Dec 24, 2012 3.061 3.123 3.012 3.034 263,892 -0.05(-1.59%)
Dec 21, 2012 3.016 3.119 3.016 3.083 335,600 -0.01(-0.29%)
Dec 20, 2012 3.119 3.123 3.079 3.092 205,375 -0.01(-0.29%)
Dec 19, 2012 3.123 3.123 3.074 3.101 463,462 -0.01(-0.42%)
Dec 18, 2012 3.141 3.158 3.061 3.114 660,462 -0.01(-0.30%)
Dec 17, 2012 3.123 3.155 3.114 3.123 555,314 -0.01(-0.29%)
Dec 14, 2012 3.137 3.146 3.119 3.132 241,789 +0.01(+0.29%)
Dec 13, 2012 3.114 3.164 3.114 3.123 395,244 -0.01(-0.29%)
Dec 12, 2012 3.101 3.146 3.092 3.132 784,721 +0.02(+0.72%)
Dec 11, 2012 3.123 3.168 3.097 3.110 688,741 -0.01(-0.43%)
Dec 10, 2012 3.079 3.155 3.061 3.123 771,698 +0.01(+0.29%)
Dec 07, 2012 3.056 3.114 3.048 3.114 381,750 +0.06(+2.05%)
Dec 06, 2012 3.043 3.079 3.030 3.052 466,127 -0.00(-0.00%)
Dec 05, 2012 3.039 3.079 3.012 3.052 652,551 -0.00(-0.14%)
Dec 04, 2012 2.990 3.079 2.954 3.056 576,119 -0.01(-0.44%)
Nov 30, 2012 3.119 3.123 2.976 3.070 1,409,523 +0.00(+0.00%)
Nov 29, 2012 2.914 3.168 2.842 3.070 2,257,656 +0.20(+6.83%)
Nov 28, 2012 2.869 2.927 2.838 2.874 344,694 +0.04(+1.58%)
Nov 27, 2012 2.842 2.972 2.829 2.829 371,976 -0.01(-0.47%)
Nov 26, 2012 2.793 2.865 2.775 2.842 146,527 +0.02(+0.63%)
Nov 23, 2012 2.838 2.882 2.771 2.824 133,812 +0.01(+0.32%)
Nov 21, 2012 2.807 2.828 2.753 2.816 266,731 +0.02(+0.64%)
Nov 20, 2012 2.789 2.807 2.713 2.798 391,012 +0.04(+1.46%)
Nov 19, 2012 2.704 2.766 2.700 2.757 171,706 +0.08(+2.83%)
Nov 16, 2012 2.615 2.726 2.601 2.682 512,739 +0.05(+2.04%)
Nov 15, 2012 2.677 2.744 2.592 2.628 650,104 -0.05(-2.00%)
Nov 14, 2012 2.704 2.732 2.682 2.682 231,372 -0.02(-0.66%)
Nov 13, 2012 2.700 2.731 2.682 2.700 199,209 -0.00(-0.16%)
Nov 12, 2012 2.700 2.740 2.677 2.704 160,973 -0.02(-0.82%)
Nov 09, 2012 2.753 2.784 2.700 2.726 213,501 -0.02(-0.65%)
Nov 08, 2012 2.700 2.789 2.677 2.744 413,639 +0.06(+2.33%)
Nov 07, 2012 2.708 2.744 2.664 2.682 407,550 -0.04(-1.64%)
Nov 06, 2012 2.720 2.735 2.700 2.726 136,284 +0.00(+0.00%)
Nov 05, 2012 2.740 2.744 2.695 2.726 210,236 -0.00(-0.16%)
Nov 02, 2012 2.708 2.731 2.708 2.731 115,421 +0.01(+0.49%)
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.