Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Amer First Mf Inv
(NQ:
ATAX
)
N/A
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2020
6.455
6.560
6.425
6.495
267,574
+0.08(+1.26%)
Jan 30, 2020
6.349
6.414
6.317
6.414
152,664
+0.06(+1.02%)
Jan 29, 2020
6.236
6.366
6.236
6.349
129,835
+0.11(+1.69%)
Jan 28, 2020
6.276
6.301
6.228
6.244
90,511
-0.03(-0.52%)
Jan 27, 2020
6.204
6.285
6.204
6.276
86,778
+0.06(+0.91%)
Jan 24, 2020
6.276
6.276
6.195
6.220
96,805
-0.05(-0.78%)
Jan 23, 2020
6.187
6.268
6.163
6.268
82,746
+0.09(+1.44%)
Jan 22, 2020
6.204
6.220
6.172
6.179
57,015
-0.02(-0.39%)
Jan 21, 2020
6.155
6.236
6.147
6.204
87,167
+0.04(+0.66%)
Jan 17, 2020
6.163
6.163
6.139
6.163
39,265
+0.02(+0.40%)
Jan 16, 2020
6.187
6.212
6.139
6.139
82,770
-0.04(-0.66%)
Jan 15, 2020
6.179
6.236
6.131
6.179
90,977
+0.02(+0.26%)
Jan 14, 2020
6.139
6.179
6.131
6.163
121,476
+0.04(+0.66%)
Jan 13, 2020
6.139
6.179
6.074
6.123
163,229
-0.03(-0.53%)
Jan 10, 2020
6.098
6.163
6.098
6.155
83,840
+0.06(+0.93%)
Jan 09, 2020
6.147
6.195
6.074
6.098
132,246
+0.02(+0.40%)
Jan 08, 2020
6.114
6.195
6.082
6.074
107,554
-0.04(-0.66%)
Jan 07, 2020
6.163
6.195
6.114
6.114
90,430
-0.02(-0.40%)
Jan 06, 2020
6.244
6.244
6.139
6.139
272,760
-0.11(-1.69%)
Jan 03, 2020
6.155
6.264
6.155
6.244
70,999
+0.06(+0.92%)
Jan 02, 2020
6.204
6.244
6.159
6.187
130,647
-0.05(-0.78%)
Dec 31, 2019
6.285
6.285
6.123
6.236
219,912
-0.03(-0.52%)
Dec 30, 2019
6.301
6.317
6.228
6.268
75,595
+0.02(+0.32%)
Dec 27, 2019
6.288
6.296
6.160
6.248
204,904
+0.00(+0.00%)
Dec 26, 2019
6.216
6.261
6.145
6.248
60,492
-0.02(-0.25%)
Dec 24, 2019
6.208
6.264
6.137
6.264
74,282
+0.07(+1.16%)
Dec 23, 2019
6.200
6.200
6.137
6.192
69,182
+0.01(+0.13%)
Dec 20, 2019
6.152
6.216
6.129
6.184
74,157
+0.06(+0.91%)
Dec 19, 2019
6.097
6.176
6.041
6.129
154,904
+0.06(+0.92%)
Dec 18, 2019
6.057
6.152
6.041
6.073
81,821
+0.02(+0.26%)
Dec 17, 2019
6.041
6.121
5.977
6.057
122,531
-0.02(-0.26%)
Dec 16, 2019
6.097
6.176
6.017
6.073
140,625
+0.00(+0.00%)
Dec 13, 2019
6.073
6.105
6.001
6.073
366,143
+0.04(+0.66%)
Dec 12, 2019
6.001
6.113
6.001
6.033
84,785
+0.02(+0.26%)
Dec 11, 2019
5.993
6.041
5.975
6.017
78,331
+0.02(+0.40%)
Dec 10, 2019
5.977
6.049
5.953
5.993
134,307
+0.01(+0.13%)
Dec 09, 2019
6.025
6.041
5.953
5.985
136,675
-0.06(-0.92%)
Dec 06, 2019
5.977
6.041
5.977
6.041
150,949
+0.11(+1.88%)
Dec 05, 2019
5.882
5.977
5.850
5.929
94,474
+0.06(+1.09%)
Dec 04, 2019
5.882
5.977
5.850
5.866
82,279
-0.01(-0.14%)
Dec 03, 2019
5.858
5.882
5.842
5.874
97,999
+0.01(+0.14%)
Dec 02, 2019
5.921
5.969
5.826
5.866
103,602
-0.06(-1.08%)
Nov 29, 2019
5.937
5.953
5.921
5.929
17,441
+0.00(+0.00%)
Nov 27, 2019
5.874
5.947
5.874
5.929
66,001
+0.06(+0.95%)
Nov 26, 2019
5.834
5.889
5.826
5.874
131,812
+0.04(+0.68%)
Nov 25, 2019
5.850
5.859
5.769
5.834
198,432
-0.02(-0.27%)
Nov 22, 2019
5.850
5.882
5.818
5.850
179,558
+0.00(+0.00%)
Nov 21, 2019
5.874
5.897
5.794
5.850
256,759
-0.02(-0.41%)
Nov 20, 2019
5.953
5.953
5.848
5.874
161,961
-0.01(-0.14%)
Nov 19, 2019
5.858
5.993
5.842
5.882
261,028
+0.03(+0.54%)
Nov 18, 2019
5.977
5.977
5.850
5.850
223,112
-0.13(-2.13%)
Nov 15, 2019
6.057
6.083
5.973
5.977
219,209
-0.10(-1.57%)
Nov 14, 2019
6.081
6.129
6.025
6.073
104,202
+0.02(+0.26%)
Nov 13, 2019
5.993
6.121
5.977
6.057
102,240
+0.06(+1.06%)
Nov 12, 2019
5.921
6.057
5.913
5.993
279,120
+0.00(+0.00%)
Nov 11, 2019
6.073
6.073
5.913
5.993
226,928
-0.08(-1.31%)
Nov 08, 2019
6.129
6.129
6.033
6.073
198,128
-0.06(-0.91%)
Nov 07, 2019
6.145
6.192
6.121
6.129
100,040
-0.02(-0.26%)
Nov 06, 2019
6.272
6.291
6.129
6.145
130,839
-0.13(-2.03%)
Nov 05, 2019
6.336
6.392
6.264
6.272
113,430
-0.02(-0.38%)
Nov 04, 2019
6.471
6.471
6.272
6.296
120,199
-0.16(-2.47%)
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
.