Liberty All Star Equity Fund (NY: USA )

8.320 USD -0.190 (-2.23%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 8.390 8.400 8.250 8.320 896,889 -0.19(-2.23%)
Nov 24, 2021 8.440 8.526 8.400 8.510 561,702 +0.05(+0.59%)
Nov 23, 2021 8.430 8.516 8.370 8.460 847,014 +0.03(+0.36%)
Nov 22, 2021 8.400 8.580 8.340 8.430 1,021,877 +0.08(+0.96%)
Nov 19, 2021 8.470 8.510 8.220 8.350 1,476,911 -0.08(-0.95%)
Nov 18, 2021 8.590 8.450 8.410 8.430 1,357,622 -0.34(-3.88%)
Nov 17, 2021 8.940 8.960 8.730 8.770 1,083,964 -0.17(-1.90%)
Nov 16, 2021 8.990 9.005 8.860 8.940 1,293,427 -0.07(-0.78%)
Nov 15, 2021 8.810 9.030 8.750 9.010 1,873,809 +0.27(+3.09%)
Nov 12, 2021 8.650 8.740 8.620 8.740 862,784 +0.13(+1.51%)
Nov 11, 2021 8.540 8.640 8.540 8.610 735,810 +0.08(+0.94%)
Nov 10, 2021 8.520 8.530 818,566 +0.03(+0.35%)
Nov 09, 2021 8.600 8.600 8.490 8.500 957,472 -0.01(-0.12%)
Nov 08, 2021 8.470 8.520 8.450 8.510 1,196,709 +0.06(+0.71%)
Nov 05, 2021 8.470 8.510 8.440 8.450 848,469 +0.03(+0.36%)
Nov 04, 2021 8.460 8.490 8.411 8.420 978,911 -0.02(-0.24%)
Nov 03, 2021 8.420 8.460 8.380 8.440 769,571 +0.02(+0.24%)
Nov 02, 2021 8.350 8.440 8.340 8.420 1,137,962 +0.09(+1.08%)
Nov 01, 2021 8.460 8.520 8.290 8.330 2,222,034 -0.10(-1.19%)
Oct 29, 2021 8.430 8.460 8.360 8.430 1,473,630 +0.01(+0.12%)
Oct 28, 2021 8.400 8.450 8.380 8.420 876,813 +0.02(+0.24%)
Oct 27, 2021 8.530 8.540 8.375 8.400 1,478,160 -0.18(-2.10%)
Oct 26, 2021 8.670 8.580 906,347 -0.02(-0.23%)
Oct 25, 2021 8.570 8.620 8.510 8.600 922,991 +0.05(+0.58%)
Oct 22, 2021 8.650 8.660 8.500 8.550 1,260,155 -0.08(-0.93%)
Oct 21, 2021 8.690 8.720 8.610 8.630 595,858 -0.06(-0.69%)
Oct 20, 2021 8.620 8.690 8.560 8.690 1,153,608 +0.15(+1.76%)
Oct 19, 2021 8.720 8.780 8.480 8.540 1,435,064 -0.11(-1.27%)
Oct 18, 2021 8.540 8.680 8.510 8.650 1,200,800 +0.10(+1.17%)
Oct 15, 2021 8.600 8.670 8.520 8.550 1,173,888 +0.02(+0.23%)
Oct 14, 2021 8.460 8.720 8.292 8.530 5,004,247 -0.61(-6.67%)
Oct 13, 2021 9.130 9.240 9.110 9.140 1,503,960 -0.07(-0.76%)
Oct 12, 2021 9.270 9.460 9.120 9.210 1,867,984 +0.00(+0.00%)
Oct 11, 2021 9.000 9.280 8.950 9.210 1,225,327 +0.20(+2.22%)
Oct 08, 2021 8.920 9.070 8.900 9.010 2,029,723 +0.11(+1.24%)
Oct 07, 2021 8.650 8.930 8.645 8.900 1,264,361 +0.32(+3.73%)
Oct 06, 2021 8.550 8.665 8.480 8.580 2,367,865 -0.06(-0.69%)
Oct 05, 2021 8.610 8.771 8.610 8.640 1,345,939 +0.01(+0.12%)
Oct 04, 2021 8.760 8.780 8.529 8.630 1,259,630 -0.09(-1.03%)
Oct 01, 2021 8.620 8.755 8.540 8.720 819,441 +0.12(+1.40%)
Sep 30, 2021 8.810 8.840 8.580 8.600 1,003,653 -0.18(-2.05%)
Sep 29, 2021 8.890 8.910 8.780 8.780 655,578 -0.05(-0.57%)
Sep 28, 2021 8.860 8.970 8.750 8.830 980,590 -0.11(-1.23%)
Sep 27, 2021 8.990 9.027 8.920 8.940 868,666 -0.03(-0.33%)
Sep 24, 2021 9.030 9.070 8.920 8.970 667,535 -0.04(-0.44%)
Sep 23, 2021 9.100 9.130 9.000 9.010 675,295 -0.03(-0.33%)
Sep 22, 2021 9.000 9.105 8.960 9.040 1,007,927 +0.09(+1.01%)
Sep 21, 2021 8.750 9.040 8.720 8.950 1,160,108 +0.25(+2.87%)
Sep 20, 2021 8.750 8.830 8.658 8.700 1,315,306 -0.16(-1.81%)
Sep 17, 2021 8.950 8.950 8.860 8.860 538,335 -0.06(-0.67%)
Sep 16, 2021 9.020 9.040 8.850 8.920 875,723 -0.08(-0.89%)
Sep 15, 2021 8.920 9.020 8.880 9.000 1,086,570 +0.08(+0.90%)
Sep 14, 2021 8.950 8.950 8.880 8.920 849,771 +0.00(+0.00%)
Sep 13, 2021 8.910 8.920 8.830 8.920 844,704 +0.08(+0.90%)
Sep 10, 2021 8.900 8.910 8.830 8.840 888,448 +0.01(+0.11%)
Sep 09, 2021 8.900 8.900 8.820 8.830 651,618 -0.05(-0.56%)
Sep 08, 2021 8.850 8.940 8.800 8.880 976,579 +0.05(+0.57%)
Sep 07, 2021 8.870 8.900 8.790 8.830 1,278,670 +0.03(+0.34%)
Sep 03, 2021 8.670 8.837 8.670 8.800 942,538 +0.13(+1.50%)
Sep 02, 2021 8.730 8.750 8.640 8.670 1,151,478 +0.02(+0.23%)
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.