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 (%)
May 29, 2020
4.073
4.139
3.874
3.957
158,129
-0.16(-3.82%)
May 28, 2020
4.156
4.197
4.065
4.114
222,198
-0.05(-1.19%)
May 27, 2020
3.932
4.164
3.891
4.164
560,603
+0.26(+6.57%)
May 26, 2020
3.659
4.010
3.642
3.907
542,932
+0.30(+8.26%)
May 22, 2020
3.990
4.007
3.518
3.609
779,413
-0.41(-10.29%)
May 21, 2020
3.998
4.098
3.973
4.023
173,635
+0.02(+0.41%)
May 20, 2020
4.015
4.081
3.982
4.007
181,067
+0.04(+1.04%)
May 19, 2020
3.849
4.015
3.767
3.965
227,974
+0.12(+3.01%)
May 18, 2020
3.634
3.932
3.634
3.849
367,763
+0.26(+7.39%)
May 15, 2020
3.435
3.642
3.435
3.584
140,734
+0.11(+3.10%)
May 14, 2020
3.419
3.494
3.336
3.477
164,707
+0.02(+0.48%)
May 13, 2020
3.634
3.642
3.278
3.460
529,250
-0.16(-4.35%)
May 12, 2020
3.808
3.808
3.601
3.617
326,225
-0.17(-4.38%)
May 11, 2020
3.882
3.899
3.651
3.783
706,414
-0.11(-2.77%)
May 08, 2020
3.973
4.056
3.891
3.891
280,622
-0.04(-1.05%)
May 07, 2020
3.833
4.019
3.833
3.932
158,792
+0.10(+2.59%)
May 06, 2020
4.147
4.160
3.783
3.833
893,655
-0.35(-8.32%)
May 05, 2020
4.222
4.313
4.131
4.180
204,651
-0.02(-0.59%)
May 04, 2020
4.172
4.222
4.081
4.205
179,435
+0.03(+0.79%)
May 01, 2020
4.180
4.313
4.122
4.172
315,897
-0.05(-1.18%)
Apr 30, 2020
4.354
4.354
4.147
4.222
289,109
+0.00(+0.00%)
Apr 29, 2020
4.222
4.371
4.139
4.222
399,348
+0.05(+1.19%)
Apr 28, 2020
4.164
4.346
4.147
4.172
390,394
+0.00(+0.00%)
Apr 27, 2020
4.156
4.222
4.065
4.172
157,007
+0.01(+0.20%)
Apr 24, 2020
4.180
4.387
4.056
4.164
175,766
-0.02(-0.40%)
Apr 23, 2020
4.131
4.346
4.122
4.180
124,424
+0.11(+2.64%)
Apr 22, 2020
4.238
4.305
3.940
4.073
407,757
-0.12(-2.96%)
Apr 21, 2020
4.321
4.400
4.156
4.197
228,278
-0.22(-5.06%)
Apr 20, 2020
4.569
4.734
4.214
4.420
356,503
-0.24(-5.15%)
Apr 17, 2020
4.619
4.685
4.561
4.661
155,713
+0.15(+3.30%)
Apr 16, 2020
4.503
4.512
4.329
4.512
190,688
+0.03(+0.74%)
Apr 15, 2020
4.553
4.561
4.396
4.478
176,018
-0.14(-3.05%)
Apr 14, 2020
4.586
4.760
4.487
4.619
240,643
+0.08(+1.82%)
Apr 13, 2020
4.793
4.793
4.321
4.536
248,378
-0.15(-3.18%)
Apr 09, 2020
4.180
4.760
4.180
4.685
466,053
+0.55(+13.43%)
Apr 08, 2020
4.139
4.337
3.982
4.131
506,199
+0.07(+1.63%)
Apr 07, 2020
4.040
4.214
3.932
4.065
371,821
+0.08(+2.08%)
Apr 06, 2020
3.899
4.106
3.866
3.982
290,987
+0.08(+2.01%)
Apr 03, 2020
4.040
4.063
3.717
3.903
374,002
-0.13(-3.18%)
Apr 02, 2020
4.031
4.089
3.907
4.031
226,463
+0.03(+0.83%)
Apr 01, 2020
4.205
4.271
3.949
3.998
551,470
-0.34(-7.82%)
Mar 31, 2020
4.470
4.487
4.288
4.338
295,030
-0.12(-2.78%)
Mar 30, 2020
4.627
4.685
4.288
4.462
320,065
-0.21(-4.52%)
Mar 27, 2020
4.462
4.819
4.300
4.673
331,535
+0.14(+3.04%)
Mar 26, 2020
4.373
4.786
4.317
4.535
481,620
+0.16(+3.70%)
Mar 25, 2020
4.147
4.576
4.106
4.373
438,518
+0.26(+6.30%)
Mar 24, 2020
3.806
4.357
3.766
4.114
613,343
+0.58(+16.25%)
Mar 23, 2020
3.855
3.866
3.045
3.539
1,308,250
-0.31(-8.00%)
Mar 20, 2020
4.187
4.414
3.814
3.847
779,139
-0.19(-4.62%)
Mar 19, 2020
3.320
4.357
3.320
4.033
1,110,917
+0.71(+21.46%)
Mar 18, 2020
4.381
4.454
3.320
3.320
1,758,188
-1.15(-25.72%)
Mar 17, 2020
4.697
4.891
4.470
4.470
895,856
-0.19(-4.00%)
Mar 16, 2020
5.070
5.070
4.657
4.657
792,489
-0.59(-11.27%)
Mar 13, 2020
5.523
5.669
5.183
5.248
711,844
-0.17(-3.14%)
Mar 12, 2020
5.515
5.531
5.118
5.418
1,070,310
-0.26(-4.56%)
Mar 11, 2020
5.742
5.791
5.637
5.677
291,795
-0.16(-2.77%)
Mar 10, 2020
5.815
5.872
5.677
5.839
417,537
+0.10(+1.69%)
Mar 09, 2020
5.774
5.944
5.669
5.742
437,260
-0.26(-4.32%)
Mar 06, 2020
5.953
6.106
5.863
6.001
174,472
-0.08(-1.33%)
Mar 05, 2020
6.050
6.163
6.001
6.082
107,032
-0.11(-1.83%)
Mar 04, 2020
5.969
6.236
5.969
6.195
168,243
+0.19(+3.24%)
Mar 03, 2020
6.147
6.252
5.944
6.001
263,717
-0.11(-1.85%)
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
.