Skip to main content

Liberty All Star Equity Fund (NY: USA )

6.410 +0.270 (+4.40%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 8.360 8.460 8.350 8.380 456,381 +0.01(+0.12%)
May 27, 2021 8.270 8.390 8.270 8.370 552,853 +0.08(+0.97%)
May 26, 2021 8.260 8.340 8.240 8.290 622,791 +0.03(+0.36%)
May 25, 2021 8.260 8.360 8.250 8.260 562,810 +0.01(+0.12%)
May 24, 2021 8.220 8.300 8.201 8.250 497,227 +0.10(+1.23%)
May 21, 2021 8.270 8.310 8.150 8.150 884,766 -0.08(-0.97%)
May 20, 2021 8.200 8.250 8.150 8.230 452,075 +0.09(+1.11%)
May 19, 2021 8.030 8.140 7.985 8.140 672,589 -0.02(-0.25%)
May 18, 2021 8.120 8.200 8.100 8.160 635,149 +0.04(+0.49%)
May 17, 2021 8.050 8.140 8.020 8.120 502,896 +0.02(+0.25%)
May 14, 2021 8.040 8.110 8.000 8.100 879,558 +0.21(+2.66%)
May 13, 2021 7.630 7.910 7.630 7.890 1,153,178 +0.30(+3.95%)
May 12, 2021 7.870 7.960 7.530 7.590 2,342,540 -0.40(-5.01%)
May 11, 2021 8.000 8.060 7.850 7.990 1,304,057 -0.16(-1.96%)
May 10, 2021 8.310 8.310 8.130 8.150 909,424 -0.12(-1.45%)
May 07, 2021 8.320 8.360 8.270 8.270 715,273 -0.04(-0.48%)
May 06, 2021 8.310 8.310 8.200 8.310 584,240 +0.03(+0.36%)
May 05, 2021 8.300 8.340 8.240 8.280 981,793 +0.03(+0.36%)
May 04, 2021 8.320 8.320 8.170 8.250 939,717 -0.06(-0.72%)
May 03, 2021 8.240 8.320 8.240 8.310 690,996 +0.10(+1.22%)
Apr 30, 2021 8.120 8.220 8.120 8.210 641,700 +0.08(+0.98%)
Apr 29, 2021 8.250 8.270 8.100 8.130 802,112 -0.07(-0.85%)
Apr 28, 2021 8.170 8.210 8.150 8.200 576,433 +0.05(+0.61%)
Apr 27, 2021 8.150 8.180 8.060 8.150 936,749 +0.06(+0.74%)
Apr 26, 2021 8.200 8.220 8.050 8.090 1,392,468 -0.08(-0.98%)
Apr 23, 2021 8.210 8.348 8.160 8.170 1,509,300 +0.01(+0.12%)
Apr 22, 2021 8.370 8.410 8.160 8.160 2,153,876 -0.52(-5.99%)
Apr 21, 2021 8.520 8.680 8.470 8.680 1,502,340 +0.23(+2.72%)
Apr 20, 2021 8.580 8.630 8.360 8.450 1,899,083 -0.17(-1.97%)
Apr 19, 2021 8.820 8.830 8.570 8.620 2,312,540 -0.05(-0.58%)
Apr 16, 2021 8.540 9.035 8.520 8.670 3,476,400 +0.23(+2.73%)
Apr 15, 2021 8.330 8.550 8.330 8.440 2,614,207 +0.20(+2.43%)
Apr 14, 2021 8.240 8.480 8.140 8.240 3,707,207 +0.02(+0.24%)
Apr 13, 2021 8.000 8.220 7.980 8.220 2,838,860 +0.23(+2.88%)
Apr 12, 2021 7.970 7.990 7.920 7.990 1,011,085 +0.07(+0.88%)
Apr 09, 2021 7.850 7.920 7.850 7.920 784,000 +0.09(+1.15%)
Apr 08, 2021 7.850 7.860 7.810 7.830 651,894 +0.03(+0.38%)
Apr 07, 2021 7.820 7.830 7.790 7.800 698,853 +0.01(+0.13%)
Apr 06, 2021 7.790 7.840 7.780 7.790 788,807 +0.02(+0.26%)
Apr 05, 2021 7.740 7.800 7.730 7.770 1,034,420 +0.07(+0.91%)
Apr 01, 2021 7.680 7.720 7.670 7.700 805,500 +0.07(+0.92%)
Mar 31, 2021 7.600 7.670 7.600 7.630 594,075 +0.05(+0.66%)
Mar 30, 2021 7.610 7.610 7.565 7.580 731,690 -0.04(-0.52%)
Mar 29, 2021 7.620 7.635 7.565 7.620 923,147 -0.01(-0.13%)
Mar 26, 2021 7.550 7.630 7.540 7.630 880,500 +0.11(+1.46%)
Mar 25, 2021 7.500 7.540 7.420 7.520 612,595 +0.01(+0.13%)
Mar 24, 2021 7.560 7.590 7.500 7.510 694,830 -0.01(-0.13%)
Mar 23, 2021 7.590 7.590 7.505 7.520 660,810 -0.06(-0.79%)
Mar 22, 2021 7.590 7.600 7.550 7.580 590,893 +0.03(+0.40%)
Mar 19, 2021 7.520 7.580 7.470 7.550 519,000 +0.04(+0.53%)
Mar 18, 2021 7.600 7.640 7.510 7.510 764,421 -0.12(-1.57%)
Mar 17, 2021 7.560 7.640 7.540 7.630 388,185 +0.04(+0.53%)
Mar 16, 2021 7.630 7.630 7.560 7.590 958,635 +0.00(+0.00%)
Mar 15, 2021 7.640 7.640 7.570 7.590 1,138,525 -0.02(-0.26%)
Mar 12, 2021 7.580 7.610 7.550 7.610 718,600 +0.03(+0.40%)
Mar 11, 2021 7.540 7.610 7.510 7.580 900,789 +0.09(+1.20%)
Mar 10, 2021 7.490 7.530 7.460 7.490 880,230 +0.05(+0.67%)
Mar 09, 2021 7.430 7.510 7.430 7.440 901,406 +0.08(+1.09%)
Mar 08, 2021 7.400 7.470 7.350 7.360 818,297 +0.00(+0.00%)
Mar 05, 2021 7.290 7.380 7.120 7.360 940,500 +0.13(+1.80%)
Mar 04, 2021 7.350 7.390 7.160 7.230 1,582,400 -0.13(-1.77%)
Mar 03, 2021 7.450 7.470 7.350 7.360 877,847 -0.10(-1.34%)
Mar 02, 2021 7.450 7.500 7.430 7.460 939,968 -0.01(-0.13%)
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.