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, 2014 3.124 3.138 3.108 3.119 160,811 -0.01(-0.25%)
Sep 29, 2014 3.077 3.126 3.061 3.126 348,487 +0.04(+1.27%)
Sep 26, 2014 3.103 3.124 3.087 3.087 202,690 +0.02(+0.59%)
Sep 25, 2014 3.069 3.074 3.054 3.069 113,307 -0.01(-0.17%)
Sep 24, 2014 3.069 3.095 3.059 3.074 180,480 +0.02(+0.67%)
Sep 23, 2014 3.064 3.069 3.054 3.054 159,516 -0.02(-0.50%)
Sep 22, 2014 3.074 3.074 3.054 3.069 208,697 +0.01(+0.17%)
Sep 19, 2014 3.089 3.107 3.064 3.064 159,622 -0.03(-0.83%)
Sep 18, 2014 3.079 3.095 3.064 3.089 101,899 +0.03(+0.83%)
Sep 17, 2014 3.043 3.073 3.043 3.064 74,530 +0.00(+0.00%)
Sep 16, 2014 3.064 3.074 3.018 3.064 429,871 -0.02(-0.50%)
Sep 15, 2014 3.087 3.089 3.074 3.079 104,334 -0.01(-0.33%)
Sep 12, 2014 3.084 3.100 3.074 3.089 134,112 +0.02(+0.50%)
Sep 11, 2014 3.069 3.089 3.064 3.074 140,437 -0.00(-0.14%)
Sep 10, 2014 3.074 3.084 3.069 3.078 133,569 +0.01(+0.31%)
Sep 09, 2014 3.084 3.084 3.064 3.069 184,581 -0.02(-0.50%)
Sep 08, 2014 3.084 3.084 3.074 3.084 325,490 +0.00(+0.00%)
Sep 05, 2014 3.064 3.084 3.059 3.084 253,773 +0.02(+0.67%)
Sep 04, 2014 3.079 3.095 3.064 3.064 196,013 +0.01(+0.17%)
Sep 03, 2014 3.105 3.105 3.059 3.059 138,455 -0.03(-0.83%)
Sep 02, 2014 3.049 3.110 3.049 3.084 213,468 +0.01(+0.17%)
Aug 29, 2014 3.069 3.079 3.079 3.079 106,531 +0.01(+0.33%)
Aug 28, 2014 3.085 3.105 3.064 3.069 153,193 -0.04(-1.15%)
Aug 27, 2014 3.079 3.110 3.074 3.105 158,935 +0.03(+1.00%)
Aug 26, 2014 3.074 3.100 3.064 3.074 127,199 +0.02(+0.67%)
Aug 25, 2014 3.095 3.105 3.038 3.054 315,250 -0.02(-0.66%)
Aug 22, 2014 3.110 3.110 3.074 3.074 73,635 -0.02(-0.50%)
Aug 21, 2014 3.089 3.100 3.069 3.089 175,520 +0.01(+0.33%)
Aug 20, 2014 3.100 3.100 3.074 3.079 124,034 +0.01(+0.17%)
Aug 19, 2014 3.089 3.097 3.069 3.074 152,355 +0.01(+0.17%)
Aug 18, 2014 3.089 3.089 3.064 3.069 156,440 -0.02(-0.50%)
Aug 15, 2014 3.069 3.089 3.054 3.084 96,250 +0.02(+0.50%)
Aug 14, 2014 3.043 3.079 3.043 3.069 257,132 +0.03(+0.84%)
Aug 13, 2014 3.049 3.054 3.043 3.043 135,116 +0.00(+0.00%)
Aug 12, 2014 3.049 3.064 3.033 3.043 149,909 +0.00(+0.00%)
Aug 11, 2014 3.043 3.054 3.013 3.043 101,271 +0.01(+0.34%)
Aug 08, 2014 3.049 3.049 3.018 3.033 64,897 +0.01(+0.17%)
Aug 07, 2014 3.028 3.054 3.018 3.028 80,715 +0.01(+0.17%)
Aug 06, 2014 3.023 3.033 2.992 3.023 325,831 +0.02(+0.68%)
Aug 05, 2014 3.038 3.064 2.987 3.003 347,360 -0.04(-1.18%)
Aug 04, 2014 3.049 3.064 3.038 3.038 153,414 -0.01(-0.34%)
Aug 01, 2014 3.069 3.069 3.043 3.049 252,220 -0.01(-0.33%)
Jul 31, 2014 3.100 3.102 3.049 3.059 283,077 -0.02(-0.66%)
Jul 30, 2014 3.064 3.089 3.063 3.079 211,597 +0.02(+0.50%)
Jul 29, 2014 3.064 3.064 3.049 3.064 112,639 +0.01(+0.17%)
Jul 28, 2014 3.079 3.089 3.054 3.059 169,801 +0.01(+0.33%)
Jul 25, 2014 3.044 3.074 3.044 3.049 94,852 -0.01(-0.33%)
Jul 24, 2014 3.043 3.064 3.028 3.059 214,319 -0.01(-0.17%)
Jul 23, 2014 3.043 3.064 3.043 3.064 109,658 +0.01(+0.33%)
Jul 22, 2014 3.074 3.074 3.028 3.054 298,467 +0.01(+0.17%)
Jul 21, 2014 3.079 3.084 3.043 3.049 193,430 -0.02(-0.50%)
Jul 18, 2014 3.038 3.089 3.038 3.064 171,098 +0.01(+0.33%)
Jul 17, 2014 3.064 3.079 2.998 3.054 307,047 +0.00(+0.00%)
Jul 16, 2014 3.049 3.054 3.013 3.054 148,303 +0.02(+0.67%)
Jul 15, 2014 3.059 3.074 3.028 3.033 258,058 -0.02(-0.50%)
Jul 14, 2014 3.059 3.074 3.049 3.049 77,552 -0.01(-0.33%)
Jul 11, 2014 3.084 3.084 3.049 3.059 203,331 -0.03(-0.99%)
Jul 10, 2014 3.079 3.089 3.079 3.089 85,977 +0.00(+0.00%)
Jul 09, 2014 3.095 3.095 3.074 3.089 65,835 -0.01(-0.33%)
Jul 08, 2014 3.095 3.100 3.064 3.100 260,980 +0.02(+0.66%)
Jul 07, 2014 3.084 3.094 3.064 3.079 142,565 -0.01(-0.33%)
Jul 03, 2014 3.105 3.089 3.089 3.089 32,507 +0.00(+0.00%)
Jul 02, 2014 3.089 3.110 3.077 3.089 173,873 -0.01(-0.17%)
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.