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 30, 2015 3.117 3.149 3.069 3.096 456,962 -0.02(-0.68%)
Jan 29, 2015 3.080 3.117 3.069 3.117 168,533 +0.02(+0.69%)
Jan 28, 2015 3.107 3.133 3.075 3.096 137,531 +0.01(+0.17%)
Jan 27, 2015 3.075 3.112 3.075 3.091 234,563 +0.01(+0.35%)
Jan 26, 2015 3.053 3.091 3.032 3.080 270,806 +0.03(+0.87%)
Jan 23, 2015 3.080 3.085 3.032 3.053 130,068 -0.03(-0.87%)
Jan 22, 2015 3.059 3.080 3.048 3.080 86,983 +0.02(+0.52%)
Jan 21, 2015 3.064 3.096 3.032 3.064 245,938 +0.01(+0.17%)
Jan 20, 2015 3.021 3.059 3.011 3.059 374,769 +0.05(+1.60%)
Jan 16, 2015 2.968 3.011 2.952 3.011 90,370 +0.05(+1.62%)
Jan 15, 2015 2.979 3.021 2.952 2.963 85,122 -0.02(-0.54%)
Jan 14, 2015 2.957 2.989 2.915 2.979 248,137 +0.01(+0.36%)
Jan 13, 2015 2.941 3.000 2.920 2.968 241,850 +0.02(+0.72%)
Jan 12, 2015 2.909 2.957 2.893 2.947 421,086 +0.07(+2.41%)
Jan 09, 2015 2.867 2.893 2.818 2.877 180,841 +0.03(+1.13%)
Jan 08, 2015 2.872 2.888 2.824 2.845 295,637 +0.00(+0.00%)
Jan 07, 2015 2.808 2.855 2.808 2.845 156,277 +0.05(+1.72%)
Jan 06, 2015 2.840 2.840 2.776 2.797 343,820 -0.03(-0.95%)
Jan 05, 2015 2.781 2.845 2.781 2.824 178,100 +0.02(+0.76%)
Jan 02, 2015 2.829 2.851 2.792 2.802 254,720 -0.01(-0.19%)
Dec 31, 2014 2.802 2.808 2.808 2.808 1,190,509 +0.01(+0.19%)
Dec 30, 2014 2.856 2.862 2.786 2.802 681,960 -0.02(-0.57%)
Dec 29, 2014 2.776 2.845 2.738 2.818 768,218 -0.01(-0.28%)
Dec 26, 2014 2.701 2.837 2.701 2.826 620,545 +0.05(+1.69%)
Dec 24, 2014 2.764 2.780 2.780 2.780 301,825 +0.03(+1.14%)
Dec 23, 2014 2.884 2.910 2.712 2.748 749,086 -0.11(-4.01%)
Dec 22, 2014 2.873 2.905 2.821 2.863 389,137 -0.04(-1.44%)
Dec 19, 2014 2.926 2.931 2.873 2.905 162,283 -0.02(-0.54%)
Dec 18, 2014 2.931 2.931 2.863 2.920 130,764 +0.01(+0.36%)
Dec 17, 2014 2.806 2.936 2.806 2.910 246,846 +0.08(+2.76%)
Dec 16, 2014 2.712 2.832 2.712 2.832 430,282 +0.10(+3.63%)
Dec 15, 2014 2.837 2.879 2.722 2.733 620,517 -0.07(-2.60%)
Dec 12, 2014 2.717 2.810 2.712 2.806 176,621 +0.09(+3.26%)
Dec 11, 2014 2.675 2.774 2.665 2.717 334,394 +0.03(+1.17%)
Dec 10, 2014 2.733 2.748 2.665 2.686 258,817 -0.06(-2.28%)
Dec 09, 2014 2.660 2.759 2.576 2.748 967,799 +0.07(+2.73%)
Dec 08, 2014 2.738 2.743 2.660 2.675 693,045 -0.07(-2.66%)
Dec 05, 2014 2.780 2.811 2.753 2.748 782,472 -0.05(-1.68%)
Dec 04, 2014 2.816 2.842 2.790 2.795 528,663 -0.05(-1.65%)
Dec 03, 2014 2.893 2.894 2.832 2.842 358,074 -0.05(-1.62%)
Dec 02, 2014 2.873 2.910 2.868 2.889 226,324 +0.02(+0.54%)
Dec 01, 2014 2.894 2.905 2.868 2.873 260,093 -0.04(-1.25%)
Nov 28, 2014 2.889 2.910 2.873 2.910 180,328 +0.02(+0.54%)
Nov 26, 2014 2.905 2.894 2.894 2.894 274,979 -0.02(-0.54%)
Nov 25, 2014 2.884 2.926 2.884 2.910 265,571 +0.02(+0.54%)
Nov 24, 2014 2.920 2.926 2.894 2.894 215,515 -0.03(-1.07%)
Nov 21, 2014 2.973 2.973 2.894 2.926 263,021 -0.04(-1.41%)
Nov 20, 2014 2.966 2.973 2.946 2.967 164,322 +0.00(+0.00%)
Nov 19, 2014 2.941 2.978 2.931 2.967 109,773 +0.01(+0.35%)
Nov 18, 2014 2.983 2.994 2.936 2.957 161,884 -0.03(-0.87%)
Nov 17, 2014 2.993 3.009 2.983 2.983 113,182 -0.01(-0.35%)
Nov 14, 2014 2.993 3.035 2.952 2.993 239,112 -0.02(-0.52%)
Nov 13, 2014 2.978 3.025 2.978 3.009 109,723 +0.01(+0.35%)
Nov 12, 2014 3.019 3.045 2.988 2.999 274,093 -0.03(-1.03%)
Nov 11, 2014 3.035 3.040 3.004 3.030 178,218 +0.02(+0.52%)
Nov 10, 2014 2.993 3.035 2.993 3.014 193,509 +0.00(+0.00%)
Nov 07, 2014 3.019 3.040 2.999 3.014 225,945 -0.02(-0.52%)
Nov 06, 2014 3.025 3.066 2.999 3.030 236,988 -0.00(-0.12%)
Nov 05, 2014 3.040 3.040 2.999 3.033 113,042 -0.00(-0.06%)
Nov 04, 2014 3.019 3.040 2.999 3.035 213,879 +0.02(+0.52%)
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.