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 (%)
May 31, 2016 3.222 3.246 3.198 3.204 129,543 -0.01(-0.19%)
May 27, 2016 3.204 3.210 3.210 3.210 196,857 +0.01(+0.19%)
May 26, 2016 3.180 3.204 3.154 3.204 523,325 +0.02(+0.75%)
May 25, 2016 3.198 3.210 3.174 3.180 290,874 -0.01(-0.38%)
May 24, 2016 3.216 3.222 3.180 3.192 308,744 -0.01(-0.37%)
May 23, 2016 3.192 3.222 3.174 3.204 261,193 +0.01(+0.38%)
May 20, 2016 3.216 3.228 3.186 3.192 128,189 -0.05(-1.48%)
May 19, 2016 3.210 3.240 3.210 3.240 223,982 +0.02(+0.74%)
May 18, 2016 3.222 3.245 3.204 3.216 122,271 -0.02(-0.74%)
May 17, 2016 3.234 3.294 3.210 3.240 277,723 +0.00(+0.00%)
May 16, 2016 3.228 3.258 3.198 3.240 155,261 -0.01(-0.37%)
May 13, 2016 3.252 3.258 3.204 3.252 173,659 -0.01(-0.18%)
May 12, 2016 3.234 3.270 3.194 3.258 272,474 +0.02(+0.74%)
May 11, 2016 3.264 3.270 3.186 3.234 257,785 -0.03(-0.92%)
May 10, 2016 3.288 3.294 3.240 3.264 115,270 +0.01(+0.18%)
May 09, 2016 3.300 3.330 3.240 3.258 213,709 -0.03(-0.91%)
May 06, 2016 3.312 3.346 3.270 3.288 191,706 -0.03(-0.90%)
May 05, 2016 3.318 3.354 3.300 3.318 314,047 +0.00(+0.00%)
May 04, 2016 3.282 3.318 3.278 3.318 280,862 +0.01(+0.36%)
May 03, 2016 3.264 3.306 3.258 3.306 114,053 +0.02(+0.55%)
May 02, 2016 3.294 3.294 3.234 3.288 217,262 +0.01(+0.18%)
Apr 29, 2016 3.372 3.372 3.252 3.282 730,429 +0.08(+2.43%)
Apr 28, 2016 3.192 3.234 3.186 3.204 198,877 +0.00(+0.00%)
Apr 27, 2016 3.210 3.240 3.150 3.204 87,679 -0.01(-0.37%)
Apr 26, 2016 3.192 3.246 3.186 3.216 334,802 +0.02(+0.75%)
Apr 25, 2016 3.180 3.204 3.174 3.192 74,182 -0.01(-0.19%)
Apr 22, 2016 3.168 3.222 3.168 3.198 139,875 +0.01(+0.38%)
Apr 21, 2016 3.186 3.198 3.164 3.186 104,895 -0.01(-0.19%)
Apr 20, 2016 3.156 3.198 3.156 3.192 115,394 +0.04(+1.14%)
Apr 19, 2016 3.114 3.180 3.108 3.156 193,936 +0.04(+1.15%)
Apr 18, 2016 3.114 3.126 3.072 3.120 128,795 +0.01(+0.19%)
Apr 15, 2016 3.138 3.144 3.108 3.114 45,559 -0.02(-0.57%)
Apr 14, 2016 3.138 3.155 3.096 3.132 160,669 -0.04(-1.13%)
Apr 13, 2016 3.074 3.168 3.074 3.168 220,508 +0.05(+1.73%)
Apr 12, 2016 3.072 3.138 3.072 3.114 217,566 +0.04(+1.36%)
Apr 11, 2016 3.102 3.108 3.066 3.072 133,972 -0.01(-0.39%)
Apr 08, 2016 3.084 3.108 3.070 3.084 198,593 +0.01(+0.19%)
Apr 07, 2016 3.066 3.104 3.054 3.078 144,281 +0.01(+0.19%)
Apr 06, 2016 3.090 3.132 3.054 3.072 327,360 -0.04(-1.16%)
Apr 05, 2016 3.132 3.138 3.060 3.108 187,869 -0.03(-0.95%)
Apr 04, 2016 3.120 3.144 3.078 3.138 212,992 +0.00(+0.00%)
Apr 01, 2016 3.144 3.144 3.117 3.138 90,682 -0.01(-0.19%)
Mar 31, 2016 3.138 3.180 3.125 3.144 108,102 -0.01(-0.38%)
Mar 30, 2016 3.216 3.234 3.090 3.156 264,718 -0.07(-2.04%)
Mar 29, 2016 3.132 3.222 3.090 3.222 170,774 +0.11(+3.56%)
Mar 28, 2016 3.070 3.135 3.070 3.111 227,356 +0.05(+1.53%)
Mar 24, 2016 3.106 3.065 3.065 3.065 147,732 -0.04(-1.13%)
Mar 23, 2016 3.094 3.129 3.093 3.100 179,806 +0.00(+0.00%)
Mar 22, 2016 3.059 3.117 3.059 3.100 209,659 +0.02(+0.76%)
Mar 21, 2016 3.070 3.088 3.053 3.076 275,644 +0.01(+0.38%)
Mar 18, 2016 3.059 3.070 3.029 3.065 124,697 +0.01(+0.19%)
Mar 17, 2016 3.041 3.059 3.029 3.059 82,853 +0.00(+0.00%)
Mar 16, 2016 3.041 3.059 3.018 3.059 111,418 +0.04(+1.16%)
Mar 15, 2016 3.041 3.041 3.012 3.024 131,141 -0.02(-0.77%)
Mar 14, 2016 3.041 3.065 3.000 3.047 171,010 +0.01(+0.19%)
Mar 11, 2016 3.012 3.065 3.010 3.041 168,683 +0.02(+0.58%)
Mar 10, 2016 2.989 3.041 2.989 3.024 111,439 -0.02(-0.77%)
Mar 09, 2016 3.035 3.070 3.000 3.047 131,153 +0.01(+0.19%)
Mar 08, 2016 3.029 3.065 2.983 3.041 315,915 +0.01(+0.39%)
Mar 07, 2016 3.053 3.060 2.989 3.029 162,519 -0.05(-1.52%)
Mar 04, 2016 2.959 3.076 2.959 3.076 262,159 +0.13(+4.37%)
Mar 03, 2016 2.854 2.959 2.848 2.948 248,661 +0.08(+2.75%)
Mar 02, 2016 2.842 2.877 2.836 2.869 67,331 +0.00(+0.10%)
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.