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, 2022 17.58 17.65 17.47 17.60 55,967 +0.10(+0.60%)
May 27, 2022 17.46 17.58 17.43 17.49 28,715 +0.04(+0.22%)
May 26, 2022 17.58 17.68 17.39 17.46 46,275 -0.13(-0.76%)
May 25, 2022 17.39 17.60 17.39 17.59 44,321 +0.09(+0.49%)
May 24, 2022 17.33 17.53 17.17 17.50 32,588 +0.18(+1.04%)
May 23, 2022 16.87 17.39 16.82 17.32 47,616 +0.46(+2.70%)
May 20, 2022 16.71 16.98 16.50 16.87 60,095 +0.29(+1.78%)
May 19, 2022 16.66 16.82 16.56 16.57 15,193 -0.08(-0.46%)
May 18, 2022 16.67 16.94 16.59 16.65 32,624 -0.05(-0.28%)
May 17, 2022 16.45 16.91 16.45 16.70 31,798 +0.29(+1.80%)
May 16, 2022 16.27 16.45 16.22 16.40 29,746 +0.19(+1.17%)
May 13, 2022 16.11 16.39 16.11 16.21 19,528 +0.19(+1.19%)
May 12, 2022 16.52 16.52 15.71 16.02 80,838 -0.49(-2.99%)
May 11, 2022 16.62 16.83 16.46 16.52 44,719 -0.17(-1.03%)
May 10, 2022 16.77 16.95 16.45 16.69 39,434 +0.04(+0.23%)
May 09, 2022 16.95 17.01 16.65 16.65 58,290 -0.23(-1.35%)
May 06, 2022 17.01 17.01 16.68 16.88 28,932 -0.04(-0.22%)
May 05, 2022 17.10 17.11 16.77 16.91 38,630 -0.02(-0.11%)
May 04, 2022 16.52 16.95 16.39 16.93 61,552 +0.61(+3.72%)
May 03, 2022 15.99 16.51 15.99 16.33 37,420 +0.33(+2.08%)
May 02, 2022 16.09 16.25 15.99 15.99 80,305 -0.09(-0.59%)
Apr 29, 2022 16.11 16.27 16.05 16.09 34,819 -0.26(-1.57%)
Apr 28, 2022 16.15 16.45 16.06 16.34 29,551 +0.18(+1.12%)
Apr 27, 2022 16.07 16.24 16.07 16.16 47,125 +0.07(+0.41%)
Apr 26, 2022 16.15 16.30 16.07 16.10 65,304 -0.17(-1.05%)
Apr 25, 2022 16.53 16.69 16.08 16.27 93,607 -0.45(-2.67%)
Apr 22, 2022 16.75 16.75 16.45 16.71 36,528 -0.06(-0.34%)
Apr 21, 2022 17.04 17.27 16.71 16.77 46,759 -0.32(-1.89%)
Apr 20, 2022 16.59 17.28 16.59 17.09 48,244 +0.33(+1.98%)
Apr 19, 2022 16.21 16.83 16.21 16.76 87,049 +0.43(+2.62%)
Apr 18, 2022 16.30 16.42 16.15 16.33 91,368 -0.08(-0.46%)
Apr 14, 2022 16.34 16.60 16.33 16.41 48,986 -0.01(-0.06%)
Apr 13, 2022 16.36 16.63 16.36 16.42 83,456 +0.04(+0.23%)
Apr 12, 2022 16.58 17.06 16.37 16.38 157,087 -0.14(-0.86%)
Apr 11, 2022 16.67 17.20 16.51 16.52 133,808 +0.01(+0.06%)
Apr 08, 2022 16.78 16.80 16.46 16.52 94,010 -0.33(-1.97%)
Apr 07, 2022 16.96 17.03 16.79 16.85 30,912 -0.10(-0.62%)
Apr 06, 2022 17.19 17.19 16.91 16.95 58,277 -0.13(-0.78%)
Apr 05, 2022 17.46 17.46 17.09 17.09 42,221 -0.30(-1.75%)
Apr 04, 2022 17.12 17.55 16.92 17.39 41,839 +11.67(+203.99%)
Apr 01, 2022 5.739 5.787 5.720 5.720 106,785 -0.03(-0.50%)
Mar 31, 2022 5.911 5.977 5.720 5.749 139,838 -0.13(-2.26%)
Mar 30, 2022 6.015 6.015 5.806 5.882 172,765 -0.04(-0.64%)
Mar 29, 2022 5.901 5.976 5.836 5.920 172,482 +0.02(+0.32%)
Mar 28, 2022 5.836 5.920 5.799 5.901 274,351 +0.18(+3.10%)
Mar 25, 2022 5.789 5.816 5.724 5.724 77,946 -0.03(-0.49%)
Mar 24, 2022 5.827 5.873 5.743 5.752 93,580 -0.07(-1.28%)
Mar 23, 2022 5.780 5.845 5.752 5.827 123,898 +0.08(+1.46%)
Mar 22, 2022 5.659 5.780 5.649 5.743 143,744 +0.18(+3.19%)
Mar 21, 2022 5.631 5.696 5.509 5.565 338,292 -0.09(-1.65%)
Mar 18, 2022 5.715 5.715 5.603 5.659 209,770 -0.04(-0.66%)
Mar 17, 2022 5.743 5.836 5.678 5.696 139,191 -0.02(-0.33%)
Mar 16, 2022 5.677 5.743 5.649 5.715 172,271 +0.08(+1.49%)
Mar 15, 2022 5.640 5.677 5.612 5.631 206,534 -0.00(-0.08%)
Mar 14, 2022 5.743 5.743 5.621 5.635 176,329 -0.12(-2.03%)
Mar 11, 2022 5.883 5.883 5.752 5.752 59,925 -0.08(-1.44%)
Mar 10, 2022 5.789 5.845 5.789 5.836 30,192 +0.04(+0.64%)
Mar 09, 2022 5.789 5.957 5.724 5.799 73,762 +0.07(+1.31%)
Mar 08, 2022 5.705 5.824 5.705 5.724 38,779 +0.00(+0.00%)
Mar 07, 2022 5.789 5.901 5.696 5.724 104,073 -0.07(-1.13%)
Mar 04, 2022 5.920 5.920 5.743 5.789 169,224 -0.13(-2.21%)
Mar 03, 2022 6.088 6.121 5.883 5.920 181,120 -0.21(-3.35%)
Mar 02, 2022 6.107 6.247 5.976 6.125 235,834 +0.09(+1.55%)
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.