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 (%)
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%)
Mar 03, 2014 2.934 2.963 2.900 2.919 413,153 -0.02(-0.67%)
Feb 28, 2014 2.880 2.983 2.880 2.939 822,685 +0.04(+1.52%)
Feb 27, 2014 2.890 2.919 2.870 2.895 604,882 +0.00(+0.17%)
Feb 26, 2014 2.846 2.890 2.841 2.890 216,956 +0.03(+1.03%)
Feb 25, 2014 2.904 2.909 2.826 2.860 759,925 -0.04(-1.52%)
Feb 24, 2014 2.900 2.904 2.870 2.904 408,084 +0.02(+0.68%)
Feb 21, 2014 2.890 2.890 2.851 2.885 265,694 +0.00(+0.17%)
Feb 20, 2014 2.870 2.892 2.848 2.880 432,423 +0.00(+0.17%)
Feb 19, 2014 2.890 2.890 2.875 2.875 545,112 -0.01(-0.51%)
Feb 18, 2014 2.914 2.916 2.870 2.890 544,586 -0.02(-0.84%)
Feb 14, 2014 2.919 2.914 2.914 2.914 743,393 +0.01(+0.34%)
Feb 13, 2014 2.914 2.929 2.890 2.904 746,952 +0.00(+0.00%)
Feb 12, 2014 2.909 2.919 2.880 2.904 1,125,129 +0.03(+1.02%)
Feb 11, 2014 2.865 2.890 2.865 2.875 323,111 -0.00(-0.17%)
Feb 10, 2014 2.870 2.890 2.865 2.880 391,909 +0.01(+0.34%)
Feb 07, 2014 2.865 2.880 2.865 2.870 280,380 +0.00(+0.17%)
Feb 06, 2014 2.836 2.875 2.821 2.865 515,801 +0.02(+0.69%)
Feb 05, 2014 2.865 2.865 2.826 2.846 403,102 -0.02(-0.68%)
Feb 04, 2014 2.870 2.890 2.846 2.865 530,461 +0.00(+0.00%)
Feb 03, 2014 2.890 2.895 2.821 2.865 1,219,287 -0.00(-0.17%)
Jan 31, 2014 2.880 2.885 2.851 2.870 888,907 -0.00(-0.17%)
Jan 30, 2014 2.865 2.904 2.865 2.875 1,167,345 +0.00(+0.00%)
Jan 29, 2014 2.851 2.904 2.851 2.875 3,186,937 +0.00(+0.17%)
Jan 28, 2014 2.890 2.914 2.865 2.870 16,826,122 -0.24(-7.57%)
Jan 27, 2014 3.105 3.125 3.095 3.105 326,637 +0.01(+0.32%)
Jan 24, 2014 3.130 3.169 3.086 3.095 160,461 -0.02(-0.63%)
Jan 23, 2014 3.135 3.233 3.110 3.115 206,002 -0.01(-0.31%)
Jan 22, 2014 3.110 3.154 3.100 3.125 176,811 +0.00(+0.00%)
Jan 21, 2014 3.130 3.130 3.095 3.125 111,135 +0.02(+0.63%)
Jan 17, 2014 3.110 3.105 3.105 3.105 100,861 +0.01(+0.48%)
Jan 16, 2014 3.110 3.110 3.091 3.091 161,351 +0.00(+0.16%)
Jan 15, 2014 3.086 3.110 3.086 3.086 88,137 +0.00(+0.00%)
Jan 14, 2014 3.105 3.110 3.086 3.086 209,373 -0.01(-0.32%)
Jan 13, 2014 3.120 3.123 3.095 3.095 157,658 -0.02(-0.78%)
Jan 10, 2014 3.105 3.126 3.095 3.120 176,760 +0.01(+0.32%)
Jan 09, 2014 3.071 3.110 3.071 3.110 152,461 +0.02(+0.79%)
Jan 08, 2014 3.120 3.120 3.071 3.086 161,927 -0.01(-0.32%)
Jan 07, 2014 3.135 3.154 3.076 3.095 154,483 -0.02(-0.78%)
Jan 06, 2014 3.110 3.134 3.086 3.120 148,186 +0.00(+0.00%)
Jan 03, 2014 3.115 3.154 3.110 3.120 161,531 +0.03(+0.95%)
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.