Amer First Mf Inv (NQ: ATAX )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2017	3.860	3.860	3.755	3.761	243,565	-0.10(-2.54%)
Apr 28, 2017	3.794	3.860	3.778	3.860	334,488	+0.07(+1.72%)
Apr 27, 2017	3.729	3.794	3.674	3.794	328,979	+0.07(+1.75%)
Apr 26, 2017	3.761	3.794	3.729	3.729	86,523	-0.03(-0.87%)
Apr 25, 2017	3.729	3.794	3.729	3.761	159,127	+0.00(+0.00%)
Apr 24, 2017	3.761	3.761	3.729	3.761	67,436	+0.00(+0.00%)
Apr 21, 2017	3.761	3.761	3.696	3.761	118,822	+0.03(+0.88%)
Apr 20, 2017	3.729	3.745	3.715	3.729	140,005	+0.00(+0.00%)
Apr 19, 2017	3.729	3.761	3.725	3.729	69,116	+0.00(+0.00%)
Apr 18, 2017	3.729	3.761	3.714	3.729	104,361	-0.03(-0.87%)
Apr 17, 2017	3.729	3.761	3.712	3.761	184,773	+0.00(+0.00%)
Apr 13, 2017	3.663	3.761	3.663	3.761	291,768	+0.07(+1.77%)
Apr 12, 2017	3.663	3.729	3.663	3.696	74,393	+0.00(+0.00%)
Apr 11, 2017	3.696	3.696	3.663	3.696	73,617	+0.00(+0.00%)
Apr 10, 2017	3.663	3.696	3.631	3.696	162,089	+0.03(+0.89%)
Apr 07, 2017	3.696	3.696	3.631	3.663	147,717	-0.03(-0.88%)
Apr 06, 2017	3.696	3.729	3.663	3.696	55,537	-0.03(-0.88%)
Apr 05, 2017	3.631	3.729	3.631	3.729	254,549	+0.07(+1.79%)
Apr 04, 2017	3.696	3.696	3.631	3.663	174,797	-0.03(-0.88%)
Apr 03, 2017	3.663	3.696	3.663	3.696	80,360	+0.03(+0.89%)
Mar 31, 2017	3.663	3.696	3.663	3.663	96,261	-0.03(-0.88%)
Mar 30, 2017	3.729	3.729	3.663	3.696	82,325	-0.03(-0.88%)
Mar 29, 2017	3.696	3.729	3.681	3.729	163,364	+0.05(+1.33%)
Mar 28, 2017	3.616	3.680	3.616	3.680	218,688	+0.03(+0.88%)
Mar 27, 2017	3.616	3.648	3.584	3.648	206,806	+0.03(+0.89%)
Mar 24, 2017	3.616	3.680	3.600	3.616	196,664	-0.03(-0.88%)
Mar 23, 2017	3.648	3.664	3.584	3.648	267,879	+0.00(+0.00%)
Mar 22, 2017	3.680	3.680	3.584	3.648	216,361	+0.00(+0.00%)
Mar 21, 2017	3.648	3.680	3.619	3.648	137,234	-0.06(-1.72%)
Mar 20, 2017	3.584	3.712	3.584	3.712	687,969	+0.13(+3.57%)
Mar 17, 2017	3.616	3.680	3.552	3.584	521,954	-0.03(-0.89%)
Mar 16, 2017	3.552	3.616	3.552	3.616	169,737	+0.06(+1.80%)
Mar 15, 2017	3.584	3.616	3.552	3.552	167,776	-0.03(-0.89%)
Mar 14, 2017	3.616	3.632	3.552	3.584	262,060	-0.03(-0.89%)
Mar 13, 2017	3.648	3.680	3.616	3.616	86,102	+0.00(+0.00%)
Mar 10, 2017	3.648	3.680	3.616	3.616	116,145	-0.06(-1.74%)
Mar 09, 2017	3.648	3.680	3.596	3.680	239,471	+0.06(+1.77%)
Mar 08, 2017	3.584	3.648	3.565	3.616	119,661	+0.06(+1.80%)
Mar 07, 2017	3.584	3.584	3.552	3.552	151,578	-0.06(-1.77%)
Mar 06, 2017	3.648	3.648	3.552	3.616	183,560	-0.06(-1.74%)
Mar 03, 2017	3.648	3.680	3.584	3.680	167,640	+0.03(+0.88%)
Mar 02, 2017	3.648	3.648	3.584	3.648	78,548	-0.03(-0.87%)

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.