U.S. markets closed
F S&P 500
5,243.00 -3.25 (-0.06%) F Dow Jones
39,626.00 -16.00 (-0.04%) F Nasdaq
18,251.00 -4.00 (-0.02%) E-mini Russell 2000 Index Futur
2,067.50 -0.40 (-0.02%) Petróleo
78.05 -0.21 (-0.27%) Oro
2,368.50 -6.50 (-0.27%)
Liberty All-Star Growth Fund, Inc. (ASG)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 5.28 | 5.28 | 5.23 | 5.24 | 5.24 | 143,400 |
| 09 may 2024 | 5.24 | 5.26 | 5.22 | 5.26 | 5.26 | 469,700 |
| 08 may 2024 | 5.24 | 5.24 | 5.20 | 5.21 | 5.21 | 420,600 |
| 07 may 2024 | 5.25 | 5.25 | 5.21 | 5.22 | 5.22 | 322,200 |
| 06 may 2024 | 5.17 | 5.22 | 5.17 | 5.21 | 5.21 | 237,200 |
| 03 may 2024 | 5.19 | 5.19 | 5.14 | 5.16 | 5.16 | 131,100 |
| 02 may 2024 | 5.13 | 5.14 | 5.05 | 5.13 | 5.13 | 101,600 |
| 01 may 2024 | 5.08 | 5.14 | 5.04 | 5.07 | 5.07 | 235,000 |
| 30 abr 2024 | 5.16 | 5.16 | 5.08 | 5.09 | 5.09 | 193,000 |
| 29 abr 2024 | 5.18 | 5.18 | 5.13 | 5.15 | 5.15 | 210,300 |
| 26 abr 2024 | 5.10 | 5.16 | 5.10 | 5.15 | 5.15 | 224,800 |
| 25 abr 2024 | 5.10 | 5.10 | 5.03 | 5.09 | 5.09 | 149,100 |
| 24 abr 2024 | 5.18 | 5.18 | 5.12 | 5.14 | 5.14 | 89,400 |
| 23 abr 2024 | 5.10 | 5.16 | 5.09 | 5.16 | 5.16 | 228,400 |
| 22 abr 2024 | 5.01 | 5.08 | 5.01 | 5.07 | 5.07 | 168,200 |
| 19 abr 2024 | 5.03 | 5.05 | 4.97 | 5.00 | 5.00 | 199,000 |
| 18 abr 2024 | 5.07 | 5.09 | 5.02 | 5.03 | 5.03 | 191,500 |
| 18 abr 2024 | 0.12 Dividendo | |||||
| 17 abr 2024 | 5.20 | 5.26 | 5.16 | 5.17 | 5.05 | 256,300 |
| 16 abr 2024 | 5.18 | 5.22 | 5.17 | 5.18 | 5.06 | 301,600 |
| 15 abr 2024 | 5.32 | 5.35 | 5.20 | 5.21 | 5.09 | 210,800 |
| 12 abr 2024 | 5.38 | 5.39 | 5.28 | 5.31 | 5.19 | 164,100 |
| 11 abr 2024 | 5.38 | 5.43 | 5.37 | 5.42 | 5.29 | 171,100 |
| 10 abr 2024 | 5.43 | 5.43 | 5.37 | 5.38 | 5.26 | 341,400 |
| 09 abr 2024 | 5.46 | 5.48 | 5.42 | 5.44 | 5.31 | 248,900 |
| 08 abr 2024 | 5.43 | 5.45 | 5.40 | 5.45 | 5.32 | 118,900 |
| 05 abr 2024 | 5.39 | 5.43 | 5.36 | 5.41 | 5.28 | 141,300 |
| 04 abr 2024 | 5.45 | 5.50 | 5.37 | 5.37 | 5.25 | 195,900 |
| 03 abr 2024 | 5.38 | 5.45 | 5.38 | 5.42 | 5.29 | 191,300 |
| 02 abr 2024 | 5.43 | 5.43 | 5.35 | 5.39 | 5.26 | 342,600 |
| 01 abr 2024 | 5.52 | 5.52 | 5.45 | 5.47 | 5.34 | 197,200 |
| 28 mar 2024 | 5.50 | 5.52 | 5.48 | 5.49 | 5.36 | 521,700 |
| 27 mar 2024 | 5.46 | 5.49 | 5.44 | 5.48 | 5.35 | 184,800 |
| 26 mar 2024 | 5.44 | 5.48 | 5.44 | 5.44 | 5.31 | 162,200 |
| 25 mar 2024 | 5.42 | 5.45 | 5.42 | 5.43 | 5.30 | 175,600 |
| 22 mar 2024 | 5.48 | 5.48 | 5.42 | 5.44 | 5.31 | 217,500 |
| 21 mar 2024 | 5.47 | 5.49 | 5.43 | 5.46 | 5.33 | 416,300 |
| 20 mar 2024 | 5.38 | 5.45 | 5.37 | 5.44 | 5.31 | 329,800 |
| 19 mar 2024 | 5.41 | 5.41 | 5.37 | 5.39 | 5.26 | 375,100 |
| 18 mar 2024 | 5.40 | 5.42 | 5.38 | 5.41 | 5.28 | 138,600 |
| 15 mar 2024 | 5.37 | 5.40 | 5.36 | 5.38 | 5.26 | 124,800 |
| 14 mar 2024 | 5.45 | 5.48 | 5.38 | 5.39 | 5.26 | 290,700 |
| 13 mar 2024 | 5.45 | 5.50 | 5.45 | 5.45 | 5.32 | 265,400 |
| 12 mar 2024 | 5.48 | 5.48 | 5.42 | 5.47 | 5.34 | 227,800 |
| 11 mar 2024 | 5.45 | 5.47 | 5.41 | 5.42 | 5.29 | 244,400 |
| 08 mar 2024 | 5.50 | 5.54 | 5.44 | 5.46 | 5.33 | 347,100 |
| 07 mar 2024 | 5.41 | 5.49 | 5.41 | 5.46 | 5.33 | 386,800 |
| 06 mar 2024 | 5.40 | 5.41 | 5.35 | 5.41 | 5.28 | 854,300 |
| 05 mar 2024 | 5.42 | 5.42 | 5.33 | 5.35 | 5.23 | 377,800 |
| 04 mar 2024 | 5.47 | 5.49 | 5.39 | 5.42 | 5.29 | 822,300 |
| 01 mar 2024 | 5.42 | 5.47 | 5.38 | 5.47 | 5.34 | 999,300 |
| 29 feb 2024 | 5.43 | 5.44 | 5.38 | 5.41 | 5.28 | 400,200 |
| 28 feb 2024 | 5.42 | 5.42 | 5.37 | 5.39 | 5.26 | 396,600 |
| 27 feb 2024 | 5.42 | 5.44 | 5.37 | 5.42 | 5.29 | 171,600 |
| 26 feb 2024 | 5.41 | 5.43 | 5.40 | 5.42 | 5.29 | 222,300 |
| 23 feb 2024 | 5.40 | 5.42 | 5.37 | 5.40 | 5.27 | 343,800 |
| 22 feb 2024 | 5.37 | 5.42 | 5.36 | 5.36 | 5.24 | 417,400 |
| 21 feb 2024 | 5.33 | 5.34 | 5.29 | 5.32 | 5.20 | 558,400 |
| 20 feb 2024 | 5.35 | 5.35 | 5.32 | 5.33 | 5.21 | 200,900 |
| 16 feb 2024 | 5.38 | 5.42 | 5.37 | 5.38 | 5.26 | 291,400 |
| 15 feb 2024 | 5.41 | 5.44 | 5.39 | 5.44 | 5.31 | 209,400 |
| 14 feb 2024 | 5.40 | 5.41 | 5.36 | 5.40 | 5.27 | 197,800 |
| 13 feb 2024 | 5.36 | 5.38 | 5.31 | 5.33 | 5.21 | 264,700 |
| 12 feb 2024 | 5.44 | 5.47 | 5.42 | 5.45 | 5.32 | 605,800 |
| 09 feb 2024 | 5.40 | 5.45 | 5.38 | 5.44 | 5.31 | 280,100 |
| 08 feb 2024 | 5.35 | 5.40 | 5.34 | 5.38 | 5.26 | 309,600 |
| 07 feb 2024 | 5.33 | 5.37 | 5.30 | 5.35 | 5.23 | 356,800 |
| 06 feb 2024 | 5.24 | 5.31 | 5.24 | 5.30 | 5.18 | 112,500 |
| 05 feb 2024 | 5.26 | 5.28 | 5.22 | 5.24 | 5.12 | 228,400 |
| 02 feb 2024 | 5.29 | 5.32 | 5.27 | 5.30 | 5.18 | 359,500 |
| 01 feb 2024 | 5.22 | 5.31 | 5.22 | 5.29 | 5.17 | 236,100 |
| 31 ene 2024 | 5.27 | 5.31 | 5.23 | 5.23 | 5.11 | 293,600 |
| 30 ene 2024 | 5.32 | 5.32 | 5.29 | 5.30 | 5.18 | 256,600 |
| 29 ene 2024 | 5.21 | 5.31 | 5.21 | 5.31 | 5.19 | 318,900 |
| 26 ene 2024 | 5.21 | 5.24 | 5.19 | 5.19 | 5.07 | 364,600 |
| 25 ene 2024 | 5.25 | 5.25 | 5.19 | 5.22 | 5.10 | 322,100 |
| 24 ene 2024 | 5.26 | 5.26 | 5.20 | 5.21 | 5.09 | 294,500 |
| 23 ene 2024 | 5.24 | 5.24 | 5.18 | 5.22 | 5.10 | 191,900 |
| 22 ene 2024 | 5.16 | 5.23 | 5.16 | 5.20 | 5.08 | 223,200 |
| 19 ene 2024 | 5.13 | 5.17 | 5.09 | 5.14 | 5.02 | 273,600 |
| 18 ene 2024 | 5.08 | 5.12 | 5.08 | 5.10 | 4.98 | 421,800 |
| 18 ene 2024 | 0.11 Dividendo | |||||
| 17 ene 2024 | 5.20 | 5.21 | 5.15 | 5.18 | 4.95 | 355,200 |
| 16 ene 2024 | 5.25 | 5.26 | 5.21 | 5.23 | 5.00 | 282,300 |
| 12 ene 2024 | 5.28 | 5.32 | 5.23 | 5.26 | 5.03 | 248,900 |
| 11 ene 2024 | 5.25 | 5.28 | 5.21 | 5.26 | 5.03 | 256,600 |
| 10 ene 2024 | 5.20 | 5.26 | 5.20 | 5.24 | 5.01 | 370,300 |
| 09 ene 2024 | 5.17 | 5.24 | 5.17 | 5.20 | 4.97 | 360,800 |
| 08 ene 2024 | 5.11 | 5.22 | 5.11 | 5.21 | 4.98 | 244,300 |
| 05 ene 2024 | 5.10 | 5.16 | 5.08 | 5.12 | 4.89 | 184,400 |
| 04 ene 2024 | 5.09 | 5.14 | 5.07 | 5.11 | 4.89 | 203,200 |
| 03 ene 2024 | 5.19 | 5.21 | 5.11 | 5.12 | 4.89 | 360,400 |
| 02 ene 2024 | 5.26 | 5.27 | 5.19 | 5.21 | 4.98 | 243,100 |
| 29 dic 2023 | 5.31 | 5.33 | 5.23 | 5.28 | 5.05 | 503,600 |
| 28 dic 2023 | 5.35 | 5.37 | 5.32 | 5.33 | 5.10 | 289,000 |
| 27 dic 2023 | 5.36 | 5.40 | 5.35 | 5.36 | 5.12 | 162,200 |
| 26 dic 2023 | 5.31 | 5.39 | 5.31 | 5.37 | 5.13 | 145,100 |
| 22 dic 2023 | 5.30 | 5.36 | 5.29 | 5.32 | 5.09 | 218,000 |
| 21 dic 2023 | 5.24 | 5.29 | 5.24 | 5.29 | 5.06 | 171,600 |
| 20 dic 2023 | 5.29 | 5.33 | 5.23 | 5.23 | 5.00 | 233,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.