Skip to main content

Liberty All Star Equity Fund (NY: USA )

7.150 +0.020 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 2.464 2.548 2.422 2.539 3,113,793 -0.12(-4.53%)
May 27, 2004 2.693 2.710 2.660 2.660 1,115,794 -0.01(-0.52%)
May 26, 2004 2.716 2.727 2.668 2.674 512,893 -0.04(-1.55%)
May 25, 2004 2.646 2.730 2.646 2.716 770,412 +0.05(+1.89%)
May 24, 2004 2.626 2.668 2.626 2.665 988,999 +0.03(+1.06%)
May 21, 2004 2.595 2.640 2.595 2.637 715,051 +0.05(+1.84%)
May 20, 2004 2.587 2.604 2.562 2.590 430,387 +0.02(+0.65%)
May 19, 2004 2.567 2.615 2.562 2.573 1,055,075 +0.02(+0.77%)
May 18, 2004 2.506 2.573 2.506 2.553 986,856 +0.03(+1.33%)
May 17, 2004 2.464 2.525 2.313 2.520 1,825,130 +0.01(+0.56%)
May 14, 2004 2.632 2.632 2.464 2.506 2,695,192 -0.13(-4.89%)
May 13, 2004 2.668 2.668 2.590 2.635 1,042,217 -0.03(-1.05%)
May 12, 2004 2.710 2.724 2.637 2.663 1,246,160 -0.11(-3.84%)
May 11, 2004 2.761 2.786 2.747 2.769 951,139 +0.03(+1.23%)
May 10, 2004 2.772 2.800 2.707 2.735 1,681,191 -0.06(-2.30%)
May 07, 2004 2.831 2.847 2.786 2.800 1,069,719 -0.05(-1.77%)
May 06, 2004 2.856 2.867 2.828 2.850 823,987 -0.01(-0.49%)
May 05, 2004 2.856 2.867 2.833 2.864 698,264 +0.02(+0.69%)
May 04, 2004 2.847 2.856 2.825 2.845 603,257 +0.03(+0.89%)
May 03, 2004 2.814 2.856 2.814 2.819 915,422 -0.02(-0.59%)
Apr 30, 2004 2.836 2.856 2.825 2.836 433,602 +0.00(+0.10%)
Apr 29, 2004 2.859 2.912 2.825 2.833 630,402 -0.03(-1.17%)
Apr 28, 2004 2.884 2.887 2.850 2.867 1,269,019 -0.02(-0.58%)
Apr 27, 2004 2.864 2.903 2.859 2.884 675,048 +0.02(+0.78%)
Apr 26, 2004 2.833 2.875 2.833 2.861 534,323 +0.00(+0.00%)
Apr 23, 2004 2.853 2.870 2.842 2.861 415,386 +0.01(+0.29%)
Apr 22, 2004 2.811 2.861 2.811 2.853 513,965 +0.01(+0.49%)
Apr 21, 2004 2.828 2.839 2.805 2.839 774,341 +0.01(+0.40%)
Apr 20, 2004 2.842 2.875 2.822 2.828 471,462 -0.01(-0.49%)
Apr 19, 2004 2.853 2.870 2.836 2.842 555,396 -0.01(-0.39%)
Apr 16, 2004 2.828 2.864 2.814 2.853 500,750 +0.04(+1.60%)
Apr 15, 2004 2.828 2.842 2.789 2.808 829,344 -0.02(-0.69%)
Apr 14, 2004 2.845 2.856 2.819 2.828 806,843 -0.03(-0.98%)
Apr 13, 2004 2.901 2.903 2.847 2.856 756,482 -0.04(-1.35%)
Apr 12, 2004 2.884 2.920 2.884 2.895 779,341 +0.01(+0.19%)
Apr 08, 2004 2.906 2.937 2.878 2.889 543,967 -0.01(-0.29%)
Apr 07, 2004 2.887 2.912 2.853 2.898 681,120 +0.01(+0.39%)
Apr 06, 2004 2.884 2.917 2.867 2.887 762,197 -0.03(-0.87%)
Apr 05, 2004 2.884 2.912 2.859 2.912 759,697 +0.06(+2.06%)
Apr 02, 2004 2.864 2.875 2.842 2.853 805,057 +0.00(+0.10%)
Apr 01, 2004 2.828 2.856 2.822 2.850 642,903 +0.03(+0.99%)
Mar 31, 2004 2.817 2.839 2.805 2.822 555,039 +0.00(+0.10%)
Mar 30, 2004 2.808 2.831 2.800 2.819 518,608 +0.00(+0.00%)
Mar 29, 2004 2.794 2.819 2.794 2.819 516,822 +0.03(+0.90%)
Mar 26, 2004 2.761 2.800 2.761 2.794 506,107 +0.02(+0.71%)
Mar 25, 2004 2.772 2.786 2.749 2.775 628,973 +0.03(+1.12%)
Mar 24, 2004 2.763 2.769 2.730 2.744 625,044 -0.02(-0.71%)
Mar 23, 2004 2.775 2.819 2.752 2.763 779,341 -0.01(-0.50%)
Mar 22, 2004 2.825 2.825 2.758 2.777 960,425 -0.02(-0.70%)
Mar 19, 2004 2.800 2.814 2.789 2.797 592,185 -0.00(-0.10%)
Mar 18, 2004 2.822 2.822 2.800 2.800 691,120 -0.02(-0.79%)
Mar 17, 2004 2.789 2.828 2.777 2.822 1,021,501 +0.06(+2.02%)
Mar 16, 2004 2.786 2.797 2.741 2.766 732,552 -0.03(-0.90%)
Mar 15, 2004 2.819 2.819 2.777 2.791 673,262 -0.02(-0.60%)
Mar 12, 2004 2.783 2.828 2.783 2.808 576,112 +0.02(+0.80%)
Mar 11, 2004 2.766 2.825 2.763 2.786 1,064,004 -0.03(-0.90%)
Mar 10, 2004 2.842 2.884 2.805 2.811 795,413 -0.06(-1.95%)
Mar 09, 2004 2.878 2.878 2.836 2.867 653,975 -0.01(-0.29%)
Mar 08, 2004 2.901 2.903 2.856 2.875 677,548 -0.01(-0.29%)
Mar 05, 2004 2.845 2.884 2.828 2.884 726,480 +0.04(+1.28%)
Mar 04, 2004 2.828 2.859 2.828 2.847 596,471 +0.00(+0.10%)
Mar 03, 2004 2.839 2.856 2.817 2.845 652,546 +0.01(+0.30%)
Mar 02, 2004 2.831 2.847 2.817 2.836 644,688 +0.00(+0.10%)
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.