Amer First Mf Inv (NQ: ATAX )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	4.109	4.142	4.075	4.142	260,692	+0.03(+0.81%)
Jul 28, 2017	4.042	4.109	4.009	4.109	286,356	+0.07(+1.65%)
Jul 27, 2017	4.075	4.075	4.042	4.042	78,287	+0.00(+0.00%)
Jul 26, 2017	4.075	4.109	4.042	4.042	203,196	+0.00(+0.00%)
Jul 25, 2017	4.075	4.109	4.042	4.042	306,136	-0.03(-0.82%)
Jul 24, 2017	4.075	4.075	4.009	4.075	122,027	+0.03(+0.83%)
Jul 21, 2017	4.042	4.075	4.030	4.042	76,132	-0.03(-0.82%)
Jul 20, 2017	3.942	4.075	3.942	4.075	490,955	+0.10(+2.52%)
Jul 19, 2017	3.942	3.995	3.942	3.975	77,712	+0.07(+1.71%)
Jul 18, 2017	3.975	4.009	3.908	3.908	144,815	-0.07(-1.68%)
Jul 17, 2017	4.009	4.009	3.975	3.975	139,962	+0.00(+0.00%)
Jul 14, 2017	3.975	4.009	3.975	3.975	74,331	-0.03(-0.83%)
Jul 13, 2017	3.942	4.009	3.942	4.009	138,531	+0.03(+0.84%)
Jul 12, 2017	3.975	3.975	3.942	3.975	52,490	+0.03(+0.85%)
Jul 11, 2017	3.942	3.975	3.921	3.942	199,980	-0.03(-0.84%)
Jul 10, 2017	3.975	3.975	3.942	3.975	50,891	+0.00(+0.00%)
Jul 07, 2017	4.009	4.009	3.942	3.975	68,392	+0.03(+0.85%)
Jul 06, 2017		4.009	3.942	3.942	111,391	-0.10(-2.48%)
Jul 05, 2017	3.942	4.042	3.942	4.042	98,686	+0.10(+2.54%)
Jul 03, 2017	3.942	4.009	3.942	3.942	40,309	-0.03(-0.84%)
Jun 30, 2017	4.009	4.042	3.942	3.975	65,207	+0.00(+0.00%)
Jun 29, 2017	3.975	4.009	3.942	3.975	114,986	+0.00(+0.00%)
Jun 28, 2017	3.975	3.992	3.942	3.975	61,496	+0.05(+1.28%)
Jun 27, 2017	3.958	3.958	3.925	3.925	146,336	+0.00(+0.00%)
Jun 26, 2017	3.925	3.958	3.925	3.925	93,848	+0.03(+0.84%)
Jun 23, 2017	3.954	3.990	3.892	3.892	566,044	-0.03(-0.83%)
Jun 22, 2017	3.958	3.958	3.892	3.925	67,808	-0.03(-0.83%)
Jun 21, 2017	3.925	3.958	3.909	3.958	100,894	+0.03(+0.83%)
Jun 20, 2017	3.925	3.925	3.892	3.925	109,503	+0.00(+0.00%)
Jun 19, 2017	3.892	3.925	3.892	3.925	69,176	+0.03(+0.84%)
Jun 16, 2017	3.889	3.925	3.870	3.892	113,042	+0.00(+0.00%)
Jun 15, 2017	3.892	3.892	3.844	3.892	171,348	+0.00(+0.00%)
Jun 14, 2017	3.860	3.892	3.811	3.892	144,427	+0.03(+0.85%)
Jun 13, 2017	3.892	3.892	3.827	3.860	66,009	+0.00(+0.00%)
Jun 12, 2017	3.860	3.925	3.860	3.860	40,108	-0.03(-0.84%)
Jun 09, 2017	3.892	3.925	3.860	3.892	107,522	+0.00(+0.00%)
Jun 08, 2017	3.892	3.925	3.860	3.892	200,365	+0.00(+0.00%)
Jun 07, 2017	3.892	3.925	3.860	3.892	114,277	+0.00(+0.00%)
Jun 06, 2017	3.860	3.892	3.860	3.892	79,195	+0.07(+1.71%)
Jun 05, 2017	3.892	3.925	3.827	3.827	142,917	-0.07(-1.68%)
Jun 02, 2017	3.892	3.909	3.860	3.892	125,137	+0.00(+0.00%)
Jun 01, 2017	3.827	3.892	3.811	3.892	97,592	+0.07(+1.71%)
May 31, 2017	3.827	3.860	3.761	3.827	338,174	+0.00(+0.00%)
May 30, 2017	3.794	3.827	3.778	3.827	216,351	+0.03(+0.86%)
May 26, 2017	3.794	3.827	3.794	3.794	50,999	+0.00(+0.00%)
May 25, 2017	3.827	3.853	3.794	3.794	119,212	+0.00(+0.00%)
May 24, 2017	3.794	3.860	3.794	3.794	124,660	+0.00(+0.00%)
May 23, 2017	3.794	3.827	3.794	3.794	67,218	-0.03(-0.85%)
May 22, 2017	3.827	3.827	3.794	3.827	118,848	-0.03(-0.85%)
May 19, 2017	3.860	3.892	3.794	3.860	190,071	+0.03(+0.85%)
May 18, 2017	3.827	3.892	3.794	3.827	151,097	+0.00(+0.00%)
May 17, 2017	3.827	3.827	3.761	3.827	156,818	+0.02(+0.43%)
May 16, 2017	3.827	3.860	3.794	3.811	236,073	+0.02(+0.43%)
May 15, 2017	3.827	3.860	3.794	3.794	132,848	-0.03(-0.85%)
May 12, 2017	3.794	3.827	3.772	3.827	151,133	+0.03(+0.86%)
May 11, 2017	3.794	3.827	3.761	3.794	84,285	-0.03(-0.85%)
May 10, 2017	3.761	3.827	3.729	3.827	99,054	+0.07(+1.74%)
May 09, 2017	3.761	3.811	3.761	3.761	204,247	+0.00(+0.00%)
May 08, 2017	3.761	3.788	3.729	3.761	75,709	+0.03(+0.88%)
May 05, 2017	3.729	3.794	3.729	3.729	67,704	-0.07(-1.72%)
May 04, 2017	3.729	3.794	3.729	3.794	96,232	+0.07(+1.75%)
May 03, 2017	3.729	3.761	3.722	3.729	44,407	-0.03(-0.87%)
May 02, 2017	3.729	3.794	3.729	3.761	122,726	+0.00(+0.00%)

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.