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 (%)
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%)
Nov 03, 2014 3.014 3.046 3.004 3.019 214,685 -0.02(-0.52%)
Oct 31, 2014 3.046 3.046 2.999 3.035 314,550 +0.02(+0.69%)
Oct 30, 2014 2.973 3.014 2.931 3.014 277,748 +0.04(+1.40%)
Oct 29, 2014 2.999 2.999 2.962 2.973 312,565 -0.06(-1.89%)
Oct 28, 2014 3.004 3.051 2.983 3.030 275,715 +0.05(+1.75%)
Oct 27, 2014 2.988 3.014 2.952 2.978 267,935 -0.04(-1.21%)
Oct 24, 2014 3.035 3.046 2.999 3.014 173,934 -0.02(-0.69%)
Oct 23, 2014 3.051 3.061 3.025 3.035 166,485 -0.01(-0.17%)
Oct 22, 2014 3.040 3.061 3.004 3.040 170,180 +0.00(+0.00%)
Oct 21, 2014 3.051 3.066 2.962 3.040 529,012 +0.01(+0.26%)
Oct 20, 2014 3.087 3.087 3.009 3.032 172,107 -0.04(-1.19%)
Oct 17, 2014 2.993 3.072 2.973 3.069 493,035 +0.15(+5.28%)
Oct 16, 2014 2.790 2.879 2.790 2.915 420,976 +0.09(+3.33%)
Oct 15, 2014 2.774 2.821 2.727 2.821 460,053 +0.05(+1.69%)
Oct 14, 2014 2.868 2.910 2.634 2.774 1,259,833 -0.11(-3.80%)
Oct 13, 2014 2.920 2.946 2.873 2.884 415,448 -0.04(-1.25%)
Oct 10, 2014 2.973 2.983 2.920 2.920 441,053 -0.06(-2.10%)
Oct 09, 2014 3.035 3.040 2.967 2.983 268,304 -0.04(-1.38%)
Oct 08, 2014 3.025 3.046 3.004 3.025 331,447 +0.01(+0.35%)
Oct 07, 2014 3.014 3.077 2.905 3.014 460,450 -0.01(-0.34%)
Oct 06, 2014 3.046 3.108 3.019 3.025 234,117 -0.04(-1.19%)
Oct 03, 2014 3.035 3.077 3.035 3.061 240,577 +0.02(+0.51%)
Oct 02, 2014 3.113 3.124 2.983 3.046 497,815 -0.04(-1.35%)
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.