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, 2021 5.446 5.528 5.365 5.401 467,332 -0.05(-0.83%)
Sep 29, 2021 5.591 5.601 5.428 5.446 380,247 -0.07(-1.32%)
Sep 28, 2021 5.572 5.608 5.323 5.519 480,869 -0.05(-0.96%)
Sep 27, 2021 5.555 5.626 5.510 5.572 470,607 +0.07(+1.30%)
Sep 24, 2021 5.465 5.644 5.448 5.501 3,007,302 -0.24(-4.19%)
Sep 23, 2021 5.965 5.991 5.706 5.742 234,368 -0.05(-0.92%)
Sep 22, 2021 5.706 5.982 5.617 5.795 985,866 -0.15(-2.55%)
Sep 21, 2021 5.938 5.991 5.911 5.947 116,768 -0.11(-1.77%)
Sep 20, 2021 6.045 6.065 5.938 6.054 77,115 -0.03(-0.44%)
Sep 17, 2021 6.241 6.241 6.027 6.081 59,033 -0.17(-2.71%)
Sep 16, 2021 6.188 6.303 6.188 6.250 142,589 +0.04(+0.72%)
Sep 15, 2021 6.143 6.268 6.130 6.205 222,470 +0.09(+1.46%)
Sep 14, 2021 6.081 6.152 5.911 6.116 185,532 +0.05(+0.88%)
Sep 13, 2021 5.929 6.098 5.867 6.063 61,483 +0.16(+2.72%)
Sep 10, 2021 5.956 5.974 5.875 5.902 47,390 -0.07(-1.19%)
Sep 09, 2021 5.795 5.987 5.786 5.974 94,077 +0.18(+3.08%)
Sep 08, 2021 5.858 5.929 5.786 5.795 104,020 -0.06(-1.07%)
Sep 07, 2021 5.956 5.982 5.840 5.858 55,829 -0.10(-1.65%)
Sep 03, 2021 5.827 5.956 5.827 5.956 55,989 +0.12(+1.98%)
Sep 02, 2021 5.974 5.978 5.813 5.840 86,125 -0.16(-2.67%)
Sep 01, 2021 5.938 6.009 5.920 6.000 58,050 +0.08(+1.28%)
Aug 31, 2021 5.893 6.045 5.893 5.925 60,490 +0.04(+0.68%)
Aug 30, 2021 5.849 5.929 5.786 5.884 146,023 +0.09(+1.54%)
Aug 27, 2021 5.804 5.858 5.760 5.795 50,962 -0.04(-0.76%)
Aug 26, 2021 5.804 5.858 5.768 5.840 49,965 +0.00(+0.00%)
Aug 25, 2021 5.804 5.849 5.751 5.840 22,436 +0.04(+0.61%)
Aug 24, 2021 5.822 5.858 5.715 5.804 99,383 +0.01(+0.15%)
Aug 23, 2021 5.751 5.858 5.706 5.795 98,588 +0.04(+0.62%)
Aug 20, 2021 5.644 5.795 5.640 5.760 44,107 +0.12(+2.05%)
Aug 19, 2021 5.795 5.812 5.599 5.644 155,964 -0.12(-2.16%)
Aug 18, 2021 5.786 5.867 5.733 5.768 65,173 +0.00(+0.00%)
Aug 17, 2021 5.733 5.813 5.679 5.768 211,831 -0.02(-0.31%)
Aug 16, 2021 5.742 5.875 5.742 5.786 68,863 +0.03(+0.46%)
Aug 13, 2021 5.849 5.849 5.724 5.760 84,806 -0.12(-1.97%)
Aug 12, 2021 5.884 5.920 5.809 5.875 59,963 -0.04(-0.60%)
Aug 11, 2021 5.795 5.929 5.760 5.911 55,674 +0.13(+2.31%)
Aug 10, 2021 5.858 5.884 5.724 5.777 143,209 -0.10(-1.67%)
Aug 09, 2021 5.831 5.938 5.706 5.875 168,932 +0.08(+1.38%)
Aug 06, 2021 5.947 6.007 5.795 5.795 324,643 -0.16(-2.69%)
Aug 05, 2021 6.000 6.106 5.929 5.956 243,940 -0.05(-0.89%)
Aug 04, 2021 6.000 6.179 5.947 6.009 121,583 +0.01(+0.15%)
Aug 03, 2021 6.045 6.063 5.929 6.000 169,648 -0.01(-0.15%)
Aug 02, 2021 6.081 6.125 5.990 6.009 136,190 -0.12(-1.89%)
Jul 30, 2021 6.241 6.281 6.072 6.125 262,878 -0.07(-1.15%)
Jul 29, 2021 6.179 6.241 6.130 6.196 108,909 +0.02(+0.29%)
Jul 28, 2021 6.063 6.250 6.058 6.179 268,536 +0.16(+2.67%)
Jul 27, 2021 6.027 6.045 5.902 6.018 93,074 +0.00(+0.00%)
Jul 26, 2021 6.027 6.107 5.938 6.018 91,661 +0.04(+0.75%)
Jul 23, 2021 6.036 6.066 5.974 5.974 80,287 -0.12(-2.05%)
Jul 22, 2021 6.134 6.161 6.045 6.098 89,257 -0.01(-0.15%)
Jul 21, 2021 6.116 6.232 6.072 6.107 169,603 +0.03(+0.44%)
Jul 20, 2021 5.960 6.107 5.960 6.081 78,656 +0.15(+2.56%)
Jul 19, 2021 5.956 6.018 5.902 5.929 287,586 -0.09(-1.48%)
Jul 16, 2021 6.116 6.134 6.018 6.018 129,439 -0.12(-1.89%)
Jul 15, 2021 6.107 6.170 6.107 6.134 29,567 +0.00(+0.00%)
Jul 14, 2021 6.161 6.241 6.107 6.134 122,456 -0.01(-0.15%)
Jul 13, 2021 6.232 6.232 6.099 6.143 149,028 -0.09(-1.43%)
Jul 12, 2021 6.196 6.286 6.072 6.232 144,417 +0.08(+1.30%)
Jul 09, 2021 6.098 6.196 6.045 6.152 132,379 +0.10(+1.62%)
Jul 08, 2021 6.152 6.170 6.000 6.054 182,585 -0.12(-2.02%)
Jul 07, 2021 6.179 6.250 6.143 6.179 124,587 +0.03(+0.43%)
Jul 06, 2021 6.107 6.170 6.027 6.152 137,841 +0.08(+1.32%)
Jul 02, 2021 6.107 6.125 6.018 6.072 106,925 +0.01(+0.15%)
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.