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 (%)
Sep 30, 2020 3.580 3.605 3.444 3.452 131,760 -0.14(-4.03%)
Sep 29, 2020 3.520 3.597 3.490 3.597 239,683 +0.14(+4.20%)
Sep 28, 2020 3.376 3.528 3.376 3.452 133,474 +0.10(+3.01%)
Sep 25, 2020 3.360 3.444 3.276 3.351 116,321 -0.01(-0.25%)
Sep 24, 2020 3.360 3.402 3.360 3.360 127,373 +0.00(+0.00%)
Sep 23, 2020 3.418 3.444 3.360 3.360 158,843 -0.07(-1.96%)
Sep 22, 2020 3.486 3.486 3.402 3.427 152,281 -0.01(-0.24%)
Sep 21, 2020 3.502 3.544 3.418 3.435 196,254 -0.03(-0.97%)
Sep 18, 2020 3.477 3.536 3.393 3.469 100,367 -0.01(-0.22%)
Sep 17, 2020 3.469 3.503 3.452 3.476 77,329 +0.01(+0.22%)
Sep 16, 2020 3.494 3.520 3.452 3.469 71,816 -0.03(-0.72%)
Sep 15, 2020 3.578 3.592 3.477 3.494 77,030 -0.05(-1.42%)
Sep 14, 2020 3.402 3.586 3.402 3.544 168,858 +0.13(+3.69%)
Sep 11, 2020 3.435 3.435 3.360 3.418 178,708 -0.02(-0.49%)
Sep 10, 2020 3.502 3.519 3.418 3.435 92,502 -0.03(-0.97%)
Sep 09, 2020 3.536 3.536 3.444 3.469 122,072 -0.03(-0.72%)
Sep 08, 2020 3.528 3.570 3.452 3.494 123,030 -0.07(-1.89%)
Sep 04, 2020 3.502 3.628 3.469 3.561 60,006 +0.04(+1.19%)
Sep 03, 2020 3.502 3.654 3.469 3.519 195,458 +0.01(+0.24%)
Sep 02, 2020 3.528 3.561 3.385 3.511 263,468 -0.02(-0.48%)
Sep 01, 2020 3.586 3.687 3.511 3.528 247,261 -0.09(-2.55%)
Aug 31, 2020 3.721 3.721 3.578 3.620 206,979 -0.14(-3.79%)
Aug 28, 2020 3.796 3.822 3.662 3.763 105,724 -0.02(-0.44%)
Aug 27, 2020 3.763 3.846 3.755 3.780 133,330 +0.01(+0.22%)
Aug 26, 2020 3.889 3.889 3.771 3.771 190,510 -0.12(-3.02%)
Aug 25, 2020 3.906 3.948 3.813 3.889 136,529 -0.02(-0.43%)
Aug 24, 2020 3.855 3.998 3.788 3.906 221,431 +0.09(+2.42%)
Aug 21, 2020 3.780 3.830 3.729 3.813 100,843 +0.03(+0.89%)
Aug 20, 2020 3.746 3.872 3.704 3.780 139,734 +0.03(+0.90%)
Aug 19, 2020 3.771 3.931 3.746 3.746 225,425 -0.02(-0.45%)
Aug 18, 2020 3.754 3.855 3.715 3.763 119,956 +0.01(+0.22%)
Aug 17, 2020 3.813 3.888 3.712 3.754 144,846 -0.05(-1.32%)
Aug 14, 2020 3.796 3.889 3.763 3.805 145,728 -0.02(-0.44%)
Aug 13, 2020 3.973 4.015 3.775 3.822 183,920 -0.14(-3.60%)
Aug 12, 2020 3.897 4.074 3.864 3.964 259,091 +0.08(+1.94%)
Aug 11, 2020 3.872 4.015 3.830 3.889 326,626 +0.03(+0.87%)
Aug 10, 2020 3.704 3.872 3.696 3.855 213,576 +0.13(+3.61%)
Aug 07, 2020 3.586 3.755 3.536 3.721 186,566 +0.12(+3.26%)
Aug 06, 2020 3.561 3.679 3.528 3.603 265,457 +0.03(+0.94%)
Aug 05, 2020 3.519 3.628 3.494 3.570 264,989 +0.04(+1.19%)
Aug 04, 2020 3.309 3.570 3.301 3.528 516,704 +0.21(+6.33%)
Aug 03, 2020 3.309 3.393 3.217 3.318 171,179 -0.01(-0.25%)
Jul 31, 2020 3.418 3.418 3.259 3.326 267,645 -0.03(-1.00%)
Jul 30, 2020 3.276 3.360 3.208 3.360 140,622 +0.05(+1.52%)
Jul 29, 2020 3.217 3.334 3.175 3.309 184,139 +0.10(+3.14%)
Jul 28, 2020 3.116 3.234 3.082 3.208 157,593 +0.08(+2.41%)
Jul 27, 2020 3.259 3.259 3.074 3.133 272,192 -0.13(-3.87%)
Jul 24, 2020 3.284 3.318 3.259 3.259 100,724 -0.04(-1.27%)
Jul 23, 2020 3.301 3.354 3.248 3.301 153,017 +0.03(+0.77%)
Jul 22, 2020 3.099 3.309 3.099 3.276 155,081 +0.11(+3.45%)
Jul 21, 2020 3.024 3.234 3.007 3.166 314,378 +0.16(+5.31%)
Jul 20, 2020 3.099 3.108 2.957 3.007 505,848 -0.08(-2.72%)
Jul 17, 2020 3.158 3.192 3.066 3.091 218,950 -0.04(-1.34%)
Jul 16, 2020 3.217 3.234 3.116 3.133 147,655 -0.09(-2.86%)
Jul 15, 2020 3.158 3.267 3.133 3.225 401,241 +0.09(+2.95%)
Jul 14, 2020 3.259 3.351 3.108 3.133 654,820 -0.18(-5.57%)
Jul 13, 2020 3.108 3.342 3.108 3.318 288,226 +0.22(+7.05%)
Jul 10, 2020 3.066 3.108 3.032 3.099 430,638 +0.03(+0.82%)
Jul 09, 2020 3.166 3.183 3.024 3.074 608,889 -0.09(-2.92%)
Jul 08, 2020 3.267 3.292 3.166 3.166 361,619 -0.09(-2.84%)
Jul 07, 2020 3.292 3.351 3.208 3.259 497,204 -0.03(-1.02%)
Jul 06, 2020 3.360 3.444 3.276 3.292 242,096 -0.07(-2.00%)
Jul 02, 2020 3.360 3.427 3.276 3.360 439,925 +0.02(+0.50%)
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.