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 (%)
Jul 31, 2019
5.554
5.680
5.492
5.515
369,129
-0.02(-0.42%)
Jul 30, 2019
5.523
5.539
5.523
5.539
72,220
+0.00(+0.00%)
Jul 29, 2019
5.531
5.562
5.531
5.539
114,252
+0.02(+0.28%)
Jul 26, 2019
5.507
5.531
5.492
5.523
85,275
+0.02(+0.43%)
Jul 25, 2019
5.523
5.531
5.492
5.499
137,859
-0.02(-0.28%)
Jul 24, 2019
5.539
5.559
5.515
5.515
84,996
-0.02(-0.28%)
Jul 23, 2019
5.554
5.554
5.515
5.531
119,432
-0.02(-0.28%)
Jul 22, 2019
5.531
5.575
5.507
5.547
28,728
+0.04(+0.71%)
Jul 19, 2019
5.547
5.573
5.507
5.507
61,948
-0.03(-0.57%)
Jul 18, 2019
5.539
5.554
5.492
5.539
167,938
-0.02(-0.42%)
Jul 17, 2019
5.562
5.583
5.492
5.562
57,662
+0.00(+0.00%)
Jul 16, 2019
5.539
5.594
5.515
5.562
162,356
+0.02(+0.43%)
Jul 15, 2019
5.539
5.539
5.492
5.539
132,724
+0.00(+0.00%)
Jul 12, 2019
5.531
5.570
5.507
5.539
95,600
+0.02(+0.28%)
Jul 11, 2019
5.523
5.539
5.507
5.523
129,331
+0.01(+0.14%)
Jul 10, 2019
5.515
5.547
5.492
5.515
116,429
-0.02(-0.42%)
Jul 09, 2019
5.507
5.578
5.468
5.539
164,875
+0.03(+0.57%)
Jul 08, 2019
5.492
5.535
5.492
5.507
72,092
+0.01(+0.14%)
Jul 05, 2019
5.531
5.570
5.484
5.499
107,199
+0.00(+0.00%)
Jul 03, 2019
5.515
5.554
5.476
5.499
101,081
-0.01(-0.14%)
Jul 02, 2019
5.539
5.570
5.460
5.507
176,877
-0.05(-0.85%)
Jul 01, 2019
5.601
5.601
5.523
5.554
110,644
-0.03(-0.56%)
Jun 28, 2019
5.586
5.586
5.531
5.586
171,315
+0.02(+0.28%)
Jun 27, 2019
5.649
5.674
5.492
5.570
277,877
-0.04(-0.77%)
Jun 26, 2019
5.690
5.729
5.559
5.613
297,065
-0.06(-1.09%)
Jun 25, 2019
5.513
5.721
5.505
5.675
384,773
+0.17(+3.08%)
Jun 24, 2019
5.498
5.528
5.467
5.505
85,304
+0.01(+0.14%)
Jun 21, 2019
5.451
5.505
5.451
5.498
97,659
+0.05(+0.85%)
Jun 20, 2019
5.405
5.490
5.405
5.451
126,901
+0.05(+0.86%)
Jun 19, 2019
5.436
5.436
5.390
5.405
139,594
-0.03(-0.57%)
Jun 18, 2019
5.474
5.511
5.397
5.436
246,028
-0.04(-0.70%)
Jun 17, 2019
5.528
5.536
5.436
5.474
201,888
-0.05(-0.98%)
Jun 14, 2019
5.513
5.544
5.490
5.528
167,174
-0.02(-0.28%)
Jun 13, 2019
5.482
5.552
5.459
5.544
295,282
+0.05(+0.84%)
Jun 12, 2019
5.544
5.544
5.498
5.498
29,219
-0.05(-0.97%)
Jun 11, 2019
5.552
5.552
5.498
5.552
92,346
+0.02(+0.28%)
Jun 10, 2019
5.513
5.552
5.484
5.536
90,260
+0.02(+0.42%)
Jun 07, 2019
5.482
5.513
5.459
5.513
136,437
+0.05(+0.85%)
Jun 06, 2019
5.467
5.493
5.405
5.467
94,719
+0.01(+0.14%)
Jun 05, 2019
5.405
5.490
5.405
5.459
77,661
+0.07(+1.29%)
Jun 04, 2019
5.498
5.513
5.382
5.390
306,205
-0.10(-1.83%)
Jun 03, 2019
5.459
5.505
5.451
5.490
88,179
+0.04(+0.71%)
May 31, 2019
5.420
5.467
5.398
5.451
58,751
+0.02(+0.28%)
May 30, 2019
5.474
5.513
5.436
5.436
93,663
-0.05(-0.84%)
May 29, 2019
5.397
5.490
5.397
5.482
196,071
+0.08(+1.43%)
May 28, 2019
5.428
5.467
5.397
5.405
94,974
-0.05(-0.99%)
May 24, 2019
5.474
5.474
5.405
5.459
92,990
+0.00(+0.00%)
May 23, 2019
5.474
5.478
5.413
5.459
92,369
-0.03(-0.56%)
May 22, 2019
5.444
5.490
5.397
5.490
95,156
+0.03(+0.57%)
May 21, 2019
5.467
5.498
5.413
5.459
145,945
-0.02(-0.42%)
May 20, 2019
5.498
5.498
5.451
5.482
108,205
+0.01(+0.14%)
May 17, 2019
5.467
5.498
5.436
5.474
101,679
+0.03(+0.57%)
May 16, 2019
5.498
5.513
5.420
5.444
102,324
-0.06(-1.12%)
May 15, 2019
5.397
5.505
5.397
5.505
100,062
+0.10(+1.85%)
May 14, 2019
5.390
5.436
5.374
5.405
168,870
+0.02(+0.29%)
May 13, 2019
5.428
5.436
5.374
5.390
129,635
-0.06(-1.13%)
May 10, 2019
5.328
5.474
5.328
5.451
212,048
+0.18(+3.36%)
May 09, 2019
5.151
5.282
5.142
5.274
96,095
+0.12(+2.40%)
May 08, 2019
5.305
5.374
5.151
5.151
340,695
-0.16(-3.05%)
May 07, 2019
5.397
5.397
5.289
5.313
90,303
-0.08(-1.57%)
May 06, 2019
5.536
5.536
5.382
5.397
206,169
-0.15(-2.78%)
May 03, 2019
5.482
5.552
5.458
5.552
89,488
+0.11(+1.98%)
May 02, 2019
5.428
5.521
5.413
5.444
198,586
-0.08(-1.53%)
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
.