Amer First Mf Inv (NQ: ATAX )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	3.297	3.297	3.273	3.283	0	+0.00(+0.00%)
Aug 29, 2013	3.287	3.297	3.268	3.283	0	-0.00(-0.14%)
Aug 28, 2013	3.283	3.306	3.254	3.287	0	+0.00(+0.14%)
Aug 27, 2013	3.273	3.297	3.254	3.283	0	-0.01(-0.29%)
Aug 26, 2013	3.273	3.302	3.268	3.292	0	-0.00(-0.14%)
Aug 23, 2013	3.297	3.302	3.278	3.297	0	+0.04(+1.16%)
Aug 22, 2013	3.278	3.330	3.259	3.259	0	-0.01(-0.43%)
Aug 21, 2013	3.278	3.308	3.268	3.273	0	-0.03(-1.00%)
Aug 20, 2013	3.302	3.316	3.274	3.306	0	-0.00(-0.14%)
Aug 19, 2013	3.325	3.335	3.302	3.311	0	+0.01(+0.29%)
Aug 16, 2013	3.245	3.335	3.245	3.302	0	+0.05(+1.45%)
Aug 15, 2013	3.259	3.287	3.221	3.254	133,876	-0.00(-0.14%)
Aug 14, 2013	3.292	3.297	3.240	3.259	0	-0.01(-0.29%)
Aug 13, 2013	3.302	3.325	3.254	3.268	163,284	-0.03(-1.00%)
Aug 12, 2013	3.344	3.344	3.283	3.302	129,143	-0.04(-1.13%)
Aug 09, 2013	3.302	3.349	3.273	3.339	127,269	+0.05(+1.43%)
Aug 08, 2013	3.325	3.325	3.264	3.292	188,042	+0.00(+0.14%)
Aug 07, 2013	3.335	3.335	3.287	3.287	67,909	-0.03(-0.99%)
Aug 06, 2013	3.306	3.335	3.259	3.320	129,286	+0.02(+0.57%)
Aug 05, 2013	3.353	3.353	3.283	3.302	190,317	-0.01(-0.28%)
Aug 02, 2013	3.302	3.353	3.278	3.311	385,464	+0.04(+1.15%)
Aug 01, 2013	3.259	3.297	3.235	3.273	240,193	+0.00(+0.14%)
Jul 31, 2013	3.254	3.278	3.202	3.268	0	+0.04(+1.32%)
Jul 30, 2013	3.188	3.231	3.160	3.226	0	+0.05(+1.63%)
Jul 29, 2013	3.221	3.221	3.136	3.174	0	-0.00(-0.15%)
Jul 26, 2013	3.188	3.226	3.165	3.179	0	-0.00(-0.15%)
Jul 25, 2013	3.160	3.212	3.146	3.184	0	+0.07(+2.27%)
Jul 24, 2013	3.127	3.151	3.089	3.113	0	-0.03(-0.90%)
Jul 23, 2013	3.118	3.207	3.113	3.141	0	+0.01(+0.30%)
Jul 22, 2013	3.155	3.155	3.103	3.132	0	+0.01(+0.45%)
Jul 19, 2013	3.118	3.136	3.099	3.118	0	+0.00(+0.00%)
Jul 18, 2013	3.118	3.150	3.094	3.118	0	-0.02(-0.60%)
Jul 17, 2013	3.169	3.169	3.132	3.136	115,495	-0.01(-0.30%)
Jul 16, 2013	3.184	3.184	3.141	3.146	0	-0.03(-0.89%)
Jul 15, 2013	3.193	3.207	3.146	3.174	0	+0.00(+0.00%)
Jul 12, 2013	3.160	3.198	3.132	3.174	0	+0.01(+0.45%)
Jul 11, 2013	3.165	3.179	3.122	3.160	0	+0.00(+0.00%)
Jul 10, 2013	3.155	3.174	3.132	3.160	0	-0.02(-0.59%)
Jul 09, 2013	3.141	3.184	3.141	3.179	0	+0.02(+0.75%)
Jul 08, 2013	3.155	3.163	3.132	3.155	0	+0.02(+0.75%)
Jul 05, 2013	3.184	3.184	3.122	3.132	0	-0.05(-1.48%)
Jul 03, 2013	3.132	3.188	3.118	3.179	0	+0.02(+0.60%)
Jul 02, 2013	3.151	3.160	3.075	3.160	0	+0.01(+0.30%)
Jul 01, 2013	3.179	3.212	3.085	3.151	0	-0.04(-1.18%)
Jun 28, 2013	3.136	3.207	3.136	3.188	124,733	+0.04(+1.20%)
Jun 27, 2013	3.155	3.184	3.113	3.151	0	+0.00(+0.00%)
Jun 26, 2013	3.127	3.217	3.066	3.151	0	+0.09(+3.01%)
Jun 25, 2013	3.054	3.123	3.031	3.059	0	-0.06(-1.93%)
Jun 24, 2013	3.137	3.141	3.100	3.119	0	-0.05(-1.61%)
Jun 21, 2013	3.197	3.197	3.110	3.170	261,684	-0.00(-0.15%)
Jun 20, 2013	3.142	3.197	3.105	3.174	0	+0.01(+0.44%)
Jun 19, 2013	3.179	3.202	3.147	3.160	0	-0.01(-0.44%)
Jun 18, 2013	3.170	3.216	3.170	3.174	0	+0.00(+0.15%)
Jun 17, 2013	3.174	3.197	3.170	3.170	0	-0.01(-0.29%)
Jun 14, 2013	3.184	3.193	3.128	3.179	0	+0.01(+0.44%)
Jun 13, 2013	3.123	3.188	3.031	3.165	210,124	+0.03(+0.88%)
Jun 12, 2013	3.170	3.193	3.123	3.137	180,154	-0.03(-1.02%)
Jun 11, 2013	3.147	3.193	3.136	3.170	164,631	+0.03(+0.88%)
Jun 10, 2013	3.123	3.142	3.054	3.142	0	+0.05(+1.49%)
Jun 07, 2013	3.142	3.142	3.080	3.096	0	-0.01(-0.30%)
Jun 06, 2013	3.063	3.137	3.063	3.105	0	+0.02(+0.75%)
Jun 05, 2013	3.040	3.123	3.022	3.082	0	+0.01(+0.45%)
Jun 04, 2013	3.137	3.137	3.031	3.068	0	-0.06(-2.07%)

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.