Amer First Mf Inv (NQ: ATAX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	4.507	4.546	4.493	4.546	55,883	+0.05(+1.19%)
May 30, 2018	4.510	4.518	4.439	4.493	91,548	+0.02(+0.40%)
May 29, 2018	4.439	4.510	4.439	4.475	65,797	+0.00(+0.00%)
May 25, 2018		4.475	4.475	4.475	0	-0.04(-0.79%)
May 24, 2018	4.475	4.510	4.439	4.510	36,354	+0.00(+0.00%)
May 23, 2018	4.475	4.510	4.439	4.510	118,221	+0.09(+2.01%)
May 22, 2018	4.475	4.475	4.404	4.422	92,995	-0.04(-0.80%)
May 21, 2018	4.404	4.475	4.404	4.457	63,212	+0.02(+0.40%)
May 18, 2018	4.439	4.457	4.404	4.439	95,462	+0.04(+0.81%)
May 17, 2018	4.404	4.471	4.404	4.404	255,190	-0.05(-1.20%)
May 16, 2018	4.510	4.510	4.443	4.457	130,411	-0.09(-1.95%)
May 15, 2018	4.617	4.617	4.475	4.546	187,588	-0.04(-0.78%)
May 14, 2018	4.581	4.617	4.546	4.581	180,657	+0.02(+0.39%)
May 11, 2018	4.581	4.581	4.546	4.564	77,254	-0.02(-0.39%)
May 10, 2018	4.574	4.581	4.546	4.581	123,744	+0.04(+0.78%)
May 09, 2018	4.581	4.581	4.514	4.546	82,529	+0.00(+0.00%)
May 08, 2018	4.546	4.581	4.510	4.546	141,837	-0.04(-0.78%)
May 07, 2018	4.581	4.581	4.546	4.581	58,931	+0.02(+0.39%)
May 04, 2018	4.581	4.581	4.546	4.564	71,651	+0.02(+0.39%)
May 03, 2018	4.581	4.581	4.514	4.546	126,243	+0.00(+0.00%)
May 02, 2018	4.581	4.581	4.546	4.546	42,514	-0.02(-0.39%)
May 01, 2018	4.546	4.581	4.546	4.564	116,819	+0.02(+0.39%)
Apr 30, 2018	4.546	4.581	4.513	4.546	276,553	+0.00(+0.00%)
Apr 27, 2018	4.475	4.546	4.439	4.546	186,303	+0.09(+1.99%)
Apr 26, 2018	4.439	4.475	4.368	4.457	86,503	+0.05(+1.21%)
Apr 25, 2018	4.475	4.475	4.368	4.404	164,153	-0.05(-1.20%)
Apr 24, 2018	4.475	4.546	4.439	4.457	136,596	-0.02(-0.40%)
Apr 23, 2018	4.439	4.510	4.439	4.475	94,386	+0.00(+0.00%)
Apr 20, 2018	4.404	4.475	4.368	4.475	177,441	+0.11(+2.44%)
Apr 19, 2018	4.404	4.404	4.368	4.368	91,130	-0.02(-0.40%)
Apr 18, 2018	4.368	4.404	4.368	4.386	167,296	-0.02(-0.40%)
Apr 17, 2018	4.368	4.404	4.368	4.404	117,614	+0.00(+0.00%)
Apr 16, 2018	4.439	4.439	4.368	4.404	117,662	+0.02(+0.40%)
Apr 13, 2018	4.368	4.404	4.368	4.386	48,051	+0.00(+0.00%)
Apr 12, 2018	4.404	4.404	4.368	4.386	106,078	+0.00(+0.00%)
Apr 11, 2018	4.368	4.404	4.368	4.386	55,198	+0.00(+0.00%)
Apr 10, 2018	4.404	4.404	4.368	4.386	64,463	+0.00(+0.00%)
Apr 09, 2018	4.368	4.404	4.368	4.386	59,958	+0.00(+0.00%)
Apr 06, 2018	4.386	4.404	4.368	4.386	64,717	-0.02(-0.40%)
Apr 05, 2018	4.404	4.404	4.368	4.404	65,094	+0.00(+0.00%)
Apr 04, 2018	4.404	4.411	4.368	4.404	74,696	+0.00(+0.00%)
Apr 03, 2018	4.439	4.439	4.372	4.404	37,855	+0.02(+0.40%)
Apr 02, 2018	4.368	4.439	4.368	4.386	106,986	+0.00(+0.00%)
Mar 29, 2018		4.386	4.386	4.386	0	-0.05(-1.20%)
Mar 28, 2018	4.404	4.439	4.368	4.439	97,642	+0.09(+2.04%)
Mar 27, 2018	4.351	4.351	4.316	4.351	147,887	+0.00(+0.00%)
Mar 26, 2018	4.385	4.385	4.316	4.351	77,634	+0.03(+0.81%)
Mar 23, 2018	4.316	4.351	4.316	4.316	41,689	+0.00(+0.00%)
Mar 22, 2018	4.385	4.406	4.316	4.316	135,605	-0.07(-1.59%)
Mar 21, 2018	4.385	4.420	4.351	4.385	86,390	+0.00(+0.00%)
Mar 20, 2018	4.420	4.455	4.358	4.385	114,564	-0.03(-0.79%)
Mar 19, 2018	4.455	4.455	4.420	4.420	70,846	-0.03(-0.78%)
Mar 16, 2018	4.377	4.455	4.377	4.455	65,230	+0.07(+1.59%)
Mar 15, 2018	4.351	4.424	4.351	4.385	143,604	+0.00(+0.00%)
Mar 14, 2018	4.351	4.420	4.316	4.385	99,679	+0.07(+1.61%)
Mar 13, 2018	4.455	4.455	4.316	4.316	357,217	-0.14(-3.13%)
Mar 12, 2018	4.455	4.455	4.420	4.455	72,001	+0.02(+0.39%)
Mar 09, 2018	4.385	4.455	4.385	4.438	256,619	+0.05(+1.19%)
Mar 08, 2018	4.420	4.455	4.385	4.385	161,274	-0.03(-0.79%)
Mar 07, 2018	4.420	4.420	4.354	4.420	289,095	+0.03(+0.79%)
Mar 06, 2018	4.385	4.420	4.346	4.385	106,012	+0.03(+0.80%)
Mar 05, 2018	4.351	4.420	4.319	4.351	190,378	+0.00(+0.00%)
Mar 02, 2018	4.316	4.385	4.281	4.351	79,020	+0.07(+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.