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 (%)
Feb 28, 2019
5.072
5.087
5.034
5.042
116,241
-0.03(-0.60%)
Feb 27, 2019
5.057
5.095
5.027
5.072
145,840
+0.05(+0.90%)
Feb 26, 2019
5.064
5.072
5.011
5.027
142,890
-0.04(-0.75%)
Feb 25, 2019
5.095
5.095
5.034
5.064
228,838
-0.02(-0.45%)
Feb 22, 2019
5.080
5.087
5.011
5.087
240,284
+0.02(+0.30%)
Feb 21, 2019
5.072
5.080
5.042
5.072
127,246
+0.01(+0.15%)
Feb 20, 2019
5.034
5.072
5.034
5.064
140,968
+0.02(+0.30%)
Feb 19, 2019
5.042
5.072
5.019
5.049
318,371
-0.01(-0.15%)
Feb 15, 2019
5.042
5.072
5.034
5.057
107,527
+0.02(+0.30%)
Feb 14, 2019
5.034
5.042
5.027
5.042
72,719
+0.01(+0.15%)
Feb 13, 2019
5.042
5.057
5.027
5.034
122,357
-0.02(-0.30%)
Feb 12, 2019
5.034
5.072
4.966
5.049
195,999
+0.05(+0.91%)
Feb 11, 2019
4.989
5.019
4.958
5.004
130,358
+0.02(+0.30%)
Feb 08, 2019
5.042
5.057
4.958
4.989
234,604
-0.07(-1.35%)
Feb 07, 2019
5.057
5.064
5.004
5.057
237,661
+0.00(+0.00%)
Feb 06, 2019
5.042
5.057
5.004
5.057
288,974
+0.01(+0.15%)
Feb 05, 2019
4.996
5.057
4.958
5.049
236,531
+0.05(+1.06%)
Feb 04, 2019
5.034
5.049
4.951
4.996
291,580
-0.01(-0.15%)
Feb 01, 2019
5.004
5.019
4.898
5.004
590,605
+0.02(+0.30%)
Jan 31, 2019
4.958
4.989
4.897
4.989
579,937
+0.08(+1.54%)
Jan 30, 2019
4.883
4.921
4.875
4.913
427,010
+0.03(+0.62%)
Jan 29, 2019
4.860
4.890
4.822
4.883
674,461
+0.04(+0.78%)
Jan 28, 2019
4.807
4.875
4.792
4.845
1,472,728
+0.20(+4.23%)
Jan 25, 2019
4.731
4.739
4.648
4.648
133,285
-0.10(-2.07%)
Jan 24, 2019
4.724
4.747
4.694
4.747
168,381
+0.04(+0.80%)
Jan 23, 2019
4.671
4.762
4.633
4.709
275,545
+0.05(+1.14%)
Jan 22, 2019
4.482
4.694
4.482
4.656
787,199
+0.12(+2.67%)
Jan 18, 2019
4.572
4.595
4.444
4.535
181,105
-0.04(-0.83%)
Jan 17, 2019
4.535
4.575
4.504
4.572
146,403
+0.05(+1.00%)
Jan 16, 2019
4.482
4.542
4.459
4.527
38,298
+0.05(+1.01%)
Jan 15, 2019
4.383
4.504
4.383
4.482
113,053
+0.08(+1.72%)
Jan 14, 2019
4.383
4.444
4.360
4.406
108,349
+0.02(+0.52%)
Jan 11, 2019
4.398
4.459
4.368
4.383
64,199
-0.02(-0.52%)
Jan 10, 2019
4.376
4.413
4.353
4.406
46,790
+0.04(+0.87%)
Jan 09, 2019
4.413
4.429
4.307
4.368
217,740
-0.02(-0.35%)
Jan 08, 2019
4.360
4.391
4.330
4.383
58,087
+0.07(+1.58%)
Jan 07, 2019
4.277
4.383
4.277
4.315
65,670
+0.04(+0.88%)
Jan 04, 2019
4.315
4.323
4.224
4.277
132,757
+0.00(+0.00%)
Jan 03, 2019
4.254
4.307
4.254
4.277
56,783
+0.00(+0.00%)
Jan 02, 2019
4.239
4.277
4.194
4.277
49,273
+0.02(+0.53%)
Dec 31, 2018
4.201
4.277
4.141
4.254
352,567
-0.02(-0.53%)
Dec 28, 2018
4.194
4.277
4.186
4.277
195,899
+0.09(+2.26%)
Dec 27, 2018
4.168
4.227
4.161
4.183
146,083
-0.04(-1.05%)
Dec 26, 2018
4.079
4.242
4.071
4.227
191,398
+0.15(+3.63%)
Dec 24, 2018
4.071
4.109
3.997
4.079
171,018
-0.07(-1.61%)
Dec 21, 2018
4.160
4.205
4.071
4.146
128,601
-0.02(-0.53%)
Dec 20, 2018
4.153
4.197
4.123
4.168
193,900
+0.01(+0.36%)
Dec 19, 2018
4.212
4.248
4.138
4.153
128,721
-0.07(-1.58%)
Dec 18, 2018
4.152
4.220
4.117
4.220
141,069
+0.10(+2.52%)
Dec 17, 2018
4.153
4.190
4.116
4.116
81,540
-0.03(-0.71%)
Dec 14, 2018
4.190
4.220
4.116
4.146
86,995
-0.07(-1.58%)
Dec 13, 2018
4.246
4.249
4.190
4.212
36,674
-0.01(-0.35%)
Dec 12, 2018
4.242
4.242
4.205
4.227
47,239
+0.01(+0.18%)
Dec 11, 2018
4.220
4.279
4.212
4.220
92,476
+0.01(+0.18%)
Dec 10, 2018
4.175
4.227
4.146
4.212
49,734
+0.03(+0.71%)
Dec 07, 2018
4.197
4.242
4.168
4.183
67,002
-0.01(-0.18%)
Dec 06, 2018
4.123
4.257
4.116
4.190
99,148
+0.00(+0.00%)
Dec 04, 2018
4.197
4.205
4.116
4.190
126,710
+0.03(+0.71%)
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
.