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
)
18.60
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 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%)
May 01, 2019
5.505
5.544
5.459
5.528
488,444
+0.06(+1.13%)
Apr 30, 2019
5.428
5.582
5.401
5.467
619,125
+0.06(+1.14%)
Apr 29, 2019
5.320
5.413
5.305
5.405
347,231
+0.08(+1.59%)
Apr 26, 2019
5.243
5.320
5.228
5.320
230,076
+0.09(+1.77%)
Apr 25, 2019
5.228
5.235
5.205
5.228
42,055
+0.00(+0.00%)
Apr 24, 2019
5.228
5.243
5.205
5.228
54,031
+0.00(+0.00%)
Apr 23, 2019
5.205
5.243
5.205
5.228
53,483
-0.01(-0.15%)
Apr 22, 2019
5.235
5.235
5.189
5.235
88,190
+0.03(+0.59%)
Apr 18, 2019
5.228
5.251
5.174
5.205
94,805
-0.04(-0.74%)
Apr 17, 2019
5.259
5.266
5.205
5.243
86,897
-0.02(-0.44%)
Apr 16, 2019
5.274
5.274
5.220
5.266
129,646
+0.00(+0.00%)
Apr 15, 2019
5.259
5.269
5.220
5.266
66,364
+0.02(+0.44%)
Apr 12, 2019
5.289
5.289
5.228
5.243
85,727
-0.04(-0.73%)
Apr 11, 2019
5.289
5.297
5.266
5.282
76,381
-0.02(-0.29%)
Apr 10, 2019
5.266
5.297
5.259
5.297
47,356
+0.05(+0.88%)
Apr 09, 2019
5.259
5.282
5.212
5.251
119,176
-0.02(-0.29%)
Apr 08, 2019
5.251
5.274
5.226
5.266
127,058
+0.02(+0.29%)
Apr 05, 2019
5.205
5.259
5.166
5.251
79,502
+0.05(+1.04%)
Apr 04, 2019
5.228
5.259
5.197
5.197
110,424
-0.05(-0.88%)
Apr 03, 2019
5.197
5.243
5.158
5.243
104,948
+0.05(+0.89%)
Apr 02, 2019
5.251
5.259
5.181
5.197
119,500
-0.05(-1.03%)
Apr 01, 2019
5.289
5.289
5.251
5.251
212,972
-0.05(-0.87%)
Mar 29, 2019
5.266
5.297
5.262
5.297
124,505
+0.02(+0.44%)
Mar 28, 2019
5.220
5.274
5.205
5.274
134,970
+0.07(+1.41%)
Mar 27, 2019
5.140
5.201
5.125
5.201
136,818
+0.06(+1.18%)
Mar 26, 2019
5.170
5.186
5.117
5.140
339,961
-0.04(-0.73%)
Mar 25, 2019
5.148
5.201
5.125
5.178
226,502
+0.03(+0.59%)
Mar 22, 2019
5.155
5.163
5.110
5.148
191,276
+0.00(+0.00%)
Mar 21, 2019
5.133
5.193
5.133
5.148
63,298
+0.02(+0.29%)
Mar 20, 2019
5.148
5.170
5.110
5.133
91,316
-0.05(-1.02%)
Mar 19, 2019
5.170
5.192
5.124
5.186
175,576
+0.03(+0.59%)
Mar 18, 2019
5.072
5.178
5.072
5.155
162,769
+0.10(+1.95%)
Mar 15, 2019
5.163
5.178
5.042
5.057
318,750
-0.13(-2.48%)
Mar 14, 2019
5.117
5.186
5.110
5.186
121,258
+0.10(+1.93%)
Mar 13, 2019
5.057
5.117
5.057
5.087
92,232
+0.02(+0.45%)
Mar 12, 2019
5.148
5.155
5.034
5.064
131,807
-0.08(-1.62%)
Mar 11, 2019
5.110
5.170
5.072
5.148
168,076
+0.05(+0.89%)
Mar 08, 2019
5.080
5.110
5.072
5.102
101,186
+0.02(+0.45%)
Mar 07, 2019
5.117
5.145
5.072
5.080
117,434
-0.05(-1.03%)
Mar 06, 2019
5.201
5.201
5.087
5.133
137,207
-0.05(-0.88%)
Mar 05, 2019
5.193
5.216
5.178
5.178
176,571
-0.02(-0.29%)
Mar 04, 2019
5.117
5.193
5.110
5.193
464,624
+0.08(+1.63%)
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
.