Amer First Mf Inv (NQ: ATAX )

4.020 USD +0.120 (+3.08%)
Official Closing Price Updated: 4:00 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 3.910 4.050 3.870 4.020 161,887 +0.12(+3.08%)
Oct 22, 2020 3.910 3.940 3.890 3.900 39,083 -0.01(-0.26%)
Oct 21, 2020 3.890 3.940 3.890 3.910 80,652 -0.02(-0.51%)
Oct 20, 2020 3.940 3.980 3.850 3.930 171,139 +0.01(+0.26%)
Oct 19, 2020 4.100 4.140 3.910 3.920 414,693 -0.18(-4.39%)
Oct 16, 2020 4.020 4.120 4.010 4.100 256,100 +0.05(+1.23%)
Oct 15, 2020 4.030 4.050 4.000 4.050 70,076 +0.02(+0.50%)
Oct 14, 2020 4.020 4.092 4.020 4.030 109,165 -0.02(-0.49%)
Oct 13, 2020 4.030 4.060 3.980 4.050 194,752 +0.00(+0.00%)
Oct 12, 2020 4.090 4.150 4.010 4.050 190,254 -0.04(-0.98%)
Oct 09, 2020 4.140 4.140 4.080 4.090 87,100 -0.05(-1.21%)
Oct 08, 2020 4.220 4.260 4.140 4.140 89,783 -0.08(-1.90%)
Oct 07, 2020 4.300 4.335 4.150 4.220 89,779 -0.06(-1.40%)
Oct 06, 2020 4.210 4.420 4.120 4.280 177,235 +0.08(+1.90%)
Oct 05, 2020 4.180 4.230 4.140 4.200 111,500 +0.04(+0.96%)
Oct 02, 2020 4.120 4.220 4.080 4.160 58,900 +0.00(+0.00%)
Oct 01, 2020 4.150 4.220 4.120 4.160 126,317 +0.11(+2.72%)
Sep 30, 2020 4.200 4.230 4.040 4.050 112,307 -0.17(-4.03%)
Sep 29, 2020 4.130 4.220 4.095 4.220 204,296 +0.11(+2.68%)
Sep 28, 2020 4.020 4.200 4.020 4.110 112,107 +0.12(+3.01%)
Sep 25, 2020 4.000 4.100 3.900 3.990 97,700 -0.01(-0.25%)
Sep 24, 2020 4.000 4.050 4.000 4.000 106,983 +0.00(+0.00%)
Sep 23, 2020 4.070 4.100 4.000 4.000 133,415 -0.08(-1.96%)
Sep 22, 2020 4.150 4.150 4.050 4.080 127,904 -0.01(-0.24%)
Sep 21, 2020 4.170 4.220 4.070 4.090 164,837 -0.04(-0.97%)
Sep 18, 2020 4.140 4.210 4.040 4.130 84,300 -0.01(-0.22%)
Sep 17, 2020 4.130 4.170 4.110 4.139 64,950 +0.01(+0.22%)
Sep 16, 2020 4.160 4.191 4.110 4.130 60,320 -0.03(-0.72%)
Sep 15, 2020 4.260 4.277 4.140 4.160 64,699 -0.06(-1.42%)
Sep 14, 2020 4.050 4.270 4.050 4.220 141,827 +0.15(+3.69%)
Sep 11, 2020 4.090 4.090 4.000 4.070 150,100 -0.02(-0.49%)
Sep 10, 2020 4.170 4.190 4.070 4.090 77,694 -0.04(-0.97%)
Sep 09, 2020 4.210 4.210 4.100 4.130 102,531 -0.03(-0.72%)
Sep 08, 2020 4.200 4.250 4.110 4.160 103,335 -0.08(-1.89%)
Sep 04, 2020 4.170 4.320 4.130 4.240 50,400 +0.05(+1.19%)
Sep 03, 2020 4.170 4.350 4.130 4.190 164,169 +0.01(+0.24%)
Sep 02, 2020 4.200 4.240 4.030 4.180 221,291 -0.02(-0.48%)
Sep 01, 2020 4.270 4.390 4.180 4.200 207,679 -0.11(-2.55%)
Aug 31, 2020 4.430 4.430 4.260 4.310 173,845 -0.17(-3.79%)
Aug 28, 2020 4.520 4.550 4.360 4.480 88,800 -0.02(-0.44%)
Aug 27, 2020 4.480 4.579 4.470 4.500 111,986 +0.01(+0.22%)
Aug 26, 2020 4.630 4.630 4.490 4.490 160,013 -0.14(-3.02%)
Aug 25, 2020 4.650 4.700 4.540 4.630 114,673 -0.02(-0.43%)
Aug 24, 2020 4.590 4.760 4.510 4.650 185,984 +0.11(+2.42%)
Aug 21, 2020 4.500 4.560 4.440 4.540 84,700 +0.04(+0.89%)
Aug 20, 2020 4.460 4.610 4.410 4.500 117,365 +0.04(+0.90%)
Aug 19, 2020 4.490 4.680 4.460 4.460 189,338 -0.02(-0.45%)
Aug 18, 2020 4.470 4.590 4.423 4.480 100,753 +0.01(+0.22%)
Aug 17, 2020 4.540 4.629 4.420 4.470 121,659 -0.06(-1.32%)
Aug 14, 2020 4.520 4.630 4.480 4.530 122,400 -0.02(-0.44%)
Aug 13, 2020 4.730 4.780 4.495 4.550 154,478 -0.17(-3.60%)
Aug 12, 2020 4.640 4.850 4.600 4.720 217,615 +0.09(+1.94%)
Aug 11, 2020 4.610 4.780 4.560 4.630 274,339 +0.04(+0.87%)
Aug 10, 2020 4.410 4.610 4.400 4.590 179,386 +0.16(+3.61%)
Aug 07, 2020 4.270 4.471 4.210 4.430 156,700 +0.14(+3.26%)
Aug 06, 2020 4.240 4.380 4.200 4.290 222,962 +0.04(+0.94%)
Aug 05, 2020 4.190 4.319 4.160 4.250 222,569 +0.05(+1.19%)
Aug 04, 2020 3.940 4.250 3.930 4.200 433,988 +0.25(+6.33%)
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.