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 (%)
Aug 30, 2019
6.135
6.143
6.072
6.104
244,481
-0.03(-0.51%)
Aug 29, 2019
6.096
6.135
6.033
6.135
94,782
+0.08(+1.30%)
Aug 28, 2019
6.049
6.064
5.986
6.056
200,770
+0.04(+0.65%)
Aug 27, 2019
6.080
6.088
5.947
6.017
191,073
+0.01(+0.13%)
Aug 26, 2019
6.096
6.096
5.962
6.009
165,673
-0.01(-0.13%)
Aug 23, 2019
6.119
6.121
6.002
6.017
174,756
-0.09(-1.41%)
Aug 22, 2019
6.158
6.257
6.002
6.104
517,341
-0.02(-0.26%)
Aug 21, 2019
6.002
6.135
5.962
6.119
936,860
+0.20(+3.31%)
Aug 20, 2019
5.790
5.923
5.789
5.923
644,846
+0.15(+2.58%)
Aug 19, 2019
5.790
5.790
5.711
5.774
102,815
-0.02(-0.27%)
Aug 16, 2019
5.805
5.805
5.711
5.790
107,964
-0.02(-0.27%)
Aug 15, 2019
5.766
5.876
5.751
5.805
269,343
+0.06(+1.09%)
Aug 14, 2019
5.766
5.766
5.633
5.743
237,924
-0.02(-0.41%)
Aug 13, 2019
5.782
5.813
5.735
5.766
157,880
+0.00(+0.00%)
Aug 12, 2019
5.601
5.813
5.601
5.766
397,086
+0.16(+2.94%)
Aug 09, 2019
5.586
5.609
5.554
5.601
55,957
+0.00(+0.00%)
Aug 08, 2019
5.649
5.672
5.554
5.601
89,865
-0.04(-0.70%)
Aug 07, 2019
5.531
5.664
5.523
5.641
151,181
+0.13(+2.28%)
Aug 06, 2019
5.539
5.641
5.499
5.515
252,396
-0.05(-0.99%)
Aug 05, 2019
5.633
5.641
5.523
5.570
107,459
-0.06(-1.11%)
Aug 02, 2019
5.609
5.688
5.554
5.633
104,140
+0.06(+1.13%)
Aug 01, 2019
5.515
5.696
5.515
5.570
199,397
+0.05(+1.00%)
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%)
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
.