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 30, 2014 3.006 3.026 2.976 3.016 199,003 +0.02(+0.50%)
May 29, 2014 3.011 3.016 2.996 3.001 143,702 +0.00(+0.00%)
May 28, 2014 3.021 3.036 3.001 3.001 251,298 +0.00(+0.00%)
May 27, 2014 3.001 3.021 3.001 3.001 233,814 -0.00(-0.17%)
May 23, 2014 3.001 3.006 3.006 3.006 204,731 +0.00(+0.17%)
May 22, 2014 2.971 3.026 2.971 3.001 116,083 +0.03(+1.01%)
May 21, 2014 3.006 3.006 2.971 2.971 192,301 -0.03(-1.00%)
May 20, 2014 2.996 3.051 2.991 3.001 305,770 -0.02(-0.50%)
May 19, 2014 2.976 3.016 2.976 3.016 79,831 +0.02(+0.84%)
May 16, 2014 2.996 3.006 2.961 2.991 79,653 +0.01(+0.34%)
May 15, 2014 2.991 3.001 2.961 2.981 189,011 -0.03(-0.83%)
May 14, 2014 2.976 3.021 2.951 3.006 462,058 +0.03(+0.84%)
May 13, 2014 3.016 3.016 2.981 2.981 279,111 -0.03(-0.83%)
May 12, 2014 3.026 3.026 3.001 3.006 154,890 +0.00(+0.00%)
May 09, 2014 3.001 3.026 2.996 3.006 240,565 -0.02(-0.50%)
May 08, 2014 2.991 3.026 2.986 3.021 248,359 +0.02(+0.67%)
May 07, 2014 3.016 3.016 2.981 3.001 183,234 +0.00(+0.17%)
May 06, 2014 3.021 3.041 2.996 2.996 223,771 -0.01(-0.33%)
May 05, 2014 3.026 3.026 2.996 3.006 105,444 -0.01(-0.17%)
May 02, 2014 3.041 3.041 2.991 3.011 160,720 +0.01(+0.17%)
May 01, 2014 3.001 3.040 2.991 3.006 288,675 +0.00(+0.00%)
Apr 30, 2014 3.051 3.051 2.996 3.006 289,761 -0.03(-0.99%)
Apr 29, 2014 2.991 3.036 2.986 3.036 685,837 +0.04(+1.17%)
Apr 28, 2014 2.926 3.001 2.926 3.001 296,077 +0.07(+2.39%)
Apr 25, 2014 2.966 2.976 2.926 2.931 351,568 -0.01(-0.34%)
Apr 24, 2014 2.931 2.971 2.926 2.941 339,440 -0.01(-0.51%)
Apr 23, 2014 2.956 2.976 2.950 2.956 160,230 -0.02(-0.51%)
Apr 22, 2014 2.931 2.971 2.931 2.971 150,629 +0.02(+0.51%)
Apr 21, 2014 2.926 2.961 2.926 2.956 238,598 +0.02(+0.85%)
Apr 17, 2014 2.951 2.931 2.931 2.931 178,140 +0.00(+0.00%)
Apr 16, 2014 2.936 2.951 2.916 2.931 166,872 -0.01(-0.34%)
Apr 15, 2014 2.951 2.956 2.911 2.941 727,073 -0.03(-0.84%)
Apr 14, 2014 2.951 2.981 2.951 2.966 230,985 +0.01(+0.17%)
Apr 11, 2014 2.991 2.991 2.951 2.961 326,049 -0.02(-0.67%)
Apr 10, 2014 3.001 3.001 2.966 2.981 289,677 -0.01(-0.33%)
Apr 09, 2014 2.991 2.996 2.970 2.991 124,394 +0.01(+0.17%)
Apr 08, 2014 2.976 2.996 2.961 2.986 284,915 +0.02(+0.67%)
Apr 07, 2014 2.981 3.001 2.951 2.966 256,884 -0.01(-0.50%)
Apr 04, 2014 3.011 3.016 2.976 2.981 383,470 -0.02(-0.50%)
Apr 03, 2014 3.006 3.006 2.986 2.996 238,294 -0.02(-0.50%)
Apr 02, 2014 2.996 3.026 2.996 3.011 178,138 -0.00(-0.17%)
Apr 01, 2014 3.021 3.021 2.976 3.016 321,287 -0.01(-0.17%)
Mar 31, 2014 3.001 3.021 2.971 3.021 259,511 +0.04(+1.34%)
Mar 28, 2014 3.021 3.026 2.961 2.981 1,473,725 -0.02(-0.67%)
Mar 27, 2014 3.026 3.026 2.941 3.001 1,488,990 +0.05(+1.78%)
Mar 26, 2014 2.968 2.983 2.934 2.948 548,447 -0.01(-0.50%)
Mar 25, 2014 2.958 2.997 2.939 2.963 358,147 -0.01(-0.49%)
Mar 24, 2014 3.007 3.007 2.958 2.978 248,743 +0.00(+0.16%)
Mar 21, 2014 3.007 3.012 2.968 2.973 287,581 -0.02(-0.65%)
Mar 20, 2014 2.988 2.997 2.948 2.993 534,161 +0.03(+0.99%)
Mar 19, 2014 2.944 2.983 2.944 2.963 398,676 +0.01(+0.33%)
Mar 18, 2014 2.939 2.963 2.939 2.953 195,499 +0.02(+0.67%)
Mar 17, 2014 2.948 2.973 2.934 2.934 291,705 +0.00(+0.17%)
Mar 14, 2014 2.909 2.937 2.909 2.929 175,696 +0.01(+0.50%)
Mar 13, 2014 2.934 2.944 2.904 2.914 230,141 -0.01(-0.33%)
Mar 12, 2014 2.909 2.934 2.900 2.924 260,018 +0.02(+0.59%)
Mar 11, 2014 2.870 2.919 2.863 2.907 407,237 +0.04(+1.28%)
Mar 10, 2014 2.919 2.934 2.866 2.870 218,244 -0.03(-1.18%)
Mar 07, 2014 2.953 2.957 2.904 2.904 382,746 -0.03(-1.00%)
Mar 06, 2014 2.963 2.973 2.919 2.934 260,720 -0.01(-0.50%)
Mar 05, 2014 2.939 2.958 2.890 2.948 282,407 +0.03(+1.01%)
Mar 04, 2014 2.914 2.953 2.914 2.919 278,524 +0.00(+0.00%)
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.