Amer First Mf Inv (NQ: ATAX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	3.244	3.262	3.196	3.202	132,508	-0.04(-1.28%)
May 30, 2013	3.184	3.262	3.170	3.244	0	+0.04(+1.30%)
May 29, 2013	3.230	3.230	3.170	3.202	199,079	-0.02(-0.57%)
May 28, 2013	3.239	3.244	3.216	3.221	173,292	-0.00(-0.14%)
May 24, 2013	3.193	3.239	3.174	3.225	0	+0.05(+1.60%)
May 23, 2013	3.179	3.197	3.160	3.174	0	-0.00(-0.15%)
May 22, 2013	3.193	3.239	3.174	3.179	0	-0.03(-0.87%)
May 21, 2013	3.193	3.221	3.193	3.207	0	+0.01(+0.43%)
May 20, 2013	3.170	3.193	3.137	3.193	0	+0.04(+1.17%)
May 17, 2013	3.147	3.170	3.137	3.156	0	+0.03(+0.89%)
May 16, 2013	3.072	3.165	3.059	3.128	394,486	+0.03(+1.05%)
May 15, 2013	2.957	3.156	2.957	3.096	0	+0.02(+0.53%)
May 13, 2013	3.285	3.308	2.841	3.079	3,070,285	-0.20(-6.14%)
May 10, 2013	3.285	3.299	3.276	3.281	0	-0.00(-0.14%)
May 09, 2013	3.281	3.308	3.276	3.285	0	-0.01(-0.28%)
May 08, 2013	3.262	3.318	3.262	3.295	0	+0.03(+0.99%)
May 07, 2013	3.318	3.338	3.258	3.262	0	-0.06(-1.81%)
May 06, 2013	3.345	3.355	3.313	3.322	0	-0.02(-0.69%)
May 03, 2013	3.304	3.345	3.304	3.345	0	+0.05(+1.40%)
May 02, 2013	3.318	3.322	3.262	3.299	0	+0.01(+0.28%)
May 01, 2013	3.327	3.345	3.253	3.290	0	-0.02(-0.56%)
Apr 30, 2013	3.285	3.355	3.230	3.308	0	+0.06(+2.00%)
Apr 29, 2013	3.221	3.262	3.221	3.244	173,913	+0.02(+0.72%)
Apr 26, 2013	3.221	3.230	3.216	3.221	96,000	-0.01(-0.43%)
Apr 25, 2013	3.239	3.264	3.221	3.234	176,141	+0.00(+0.14%)
Apr 24, 2013	3.246	3.262	3.221	3.230	0	-0.01(-0.29%)
Apr 23, 2013	3.239	3.271	3.222	3.239	119,945	+0.00(+0.14%)
Apr 22, 2013	3.267	3.271	3.211	3.234	205,143	-0.02(-0.71%)
Apr 19, 2013	3.207	3.271	3.207	3.258	188,122	+0.05(+1.59%)
Apr 18, 2013	3.184	3.234	3.170	3.207	120,488	+0.01(+0.29%)
Apr 17, 2013	3.239	3.244	3.184	3.197	149,559	-0.03(-1.00%)
Apr 16, 2013	3.147	3.285	3.147	3.230	357,259	+0.11(+3.41%)
Apr 15, 2013	3.216	3.239	3.100	3.123	624,692	-0.10(-3.02%)
Apr 12, 2013	3.239	3.264	3.193	3.221	316,777	-0.02(-0.71%)
Apr 11, 2013	3.262	3.262	3.244	3.244	216,714	+0.00(+0.00%)
Apr 10, 2013	3.253	3.277	3.244	3.244	253,580	-0.00(-0.14%)
Apr 09, 2013	3.295	3.295	3.248	3.248	235,988	-0.04(-1.27%)
Apr 08, 2013	3.253	3.295	3.253	3.290	177,909	+0.04(+1.14%)
Apr 05, 2013	3.239	3.262	3.239	3.253	367,501	+0.01(+0.43%)
Apr 04, 2013	3.262	3.262	3.239	3.239	269,406	-0.00(-0.14%)
Apr 03, 2013	3.276	3.285	3.244	3.244	285,257	-0.05(-1.41%)
Apr 02, 2013	3.327	3.336	3.276	3.290	206,161	-0.02(-0.70%)
Apr 01, 2013	3.281	3.336	3.281	3.313	150,406	+0.02(+0.56%)
Mar 28, 2013	3.290	3.308	3.276	3.295	166,154	+0.00(+0.00%)
Mar 27, 2013	3.318	3.318	3.281	3.295	146,138	-0.00(-0.14%)
Mar 26, 2013	3.276	3.322	3.239	3.299	516,782	+0.03(+0.92%)
Mar 25, 2013	3.274	3.286	3.256	3.269	146,918	+0.00(+0.14%)
Mar 22, 2013	3.251	3.274	3.237	3.265	276,818	+0.01(+0.28%)
Mar 21, 2013	3.228	3.271	3.228	3.256	258,907	+0.03(+0.85%)
Mar 20, 2013	3.251	3.270	3.219	3.228	362,263	-0.02(-0.70%)
Mar 19, 2013	3.274	3.274	3.251	3.251	100,369	-0.03(-0.97%)
Mar 18, 2013	3.274	3.292	3.253	3.283	78,213	+0.01(+0.28%)
Mar 15, 2013	3.274	3.278	3.251	3.274	125,391	+0.00(+0.14%)
Mar 14, 2013	3.265	3.292	3.246	3.269	205,920	+0.04(+1.13%)
Mar 13, 2013	3.260	3.287	3.228	3.233	205,929	-0.04(-1.11%)
Mar 12, 2013	3.306	3.306	3.256	3.269	108,636	-0.02(-0.55%)
Mar 11, 2013	3.292	3.306	3.269	3.287	161,816	+0.01(+0.42%)
Mar 08, 2013	3.296	3.310	3.265	3.274	145,288	-0.00(-0.14%)
Mar 07, 2013	3.310	3.313	3.265	3.278	130,159	+0.02(+0.70%)
Mar 06, 2013	3.328	3.328	3.246	3.256	168,817	-0.07(-2.19%)
Mar 05, 2013	3.256	3.328	3.242	3.328	180,001	+0.08(+2.52%)
Mar 04, 2013	3.274	3.274	3.233	3.246	215,826	+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.