Liberty All-Star Equity Fund (USA)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 6.84 | 6.85 | 6.80 | 6.82 | 6.82 | 574,300 |
| 09 may 2024 | 6.83 | 6.83 | 6.78 | 6.82 | 6.82 | 583,300 |
| 08 may 2024 | 6.76 | 6.79 | 6.74 | 6.79 | 6.79 | 578,100 |
| 07 may 2024 | 6.80 | 6.81 | 6.76 | 6.80 | 6.80 | 567,700 |
| 06 may 2024 | 6.80 | 6.81 | 6.72 | 6.77 | 6.77 | 659,200 |
| 03 may 2024 | 6.77 | 6.78 | 6.71 | 6.78 | 6.78 | 839,100 |
| 02 may 2024 | 6.69 | 6.69 | 6.62 | 6.69 | 6.69 | 627,900 |
| 01 may 2024 | 6.67 | 6.71 | 6.61 | 6.63 | 6.63 | 845,300 |
| 30 abr 2024 | 6.68 | 6.74 | 6.66 | 6.67 | 6.67 | 381,200 |
| 29 abr 2024 | 6.78 | 6.79 | 6.69 | 6.71 | 6.71 | 611,900 |
| 26 abr 2024 | 6.71 | 6.78 | 6.66 | 6.77 | 6.77 | 656,800 |
| 25 abr 2024 | 6.67 | 6.69 | 6.60 | 6.65 | 6.65 | 569,800 |
| 24 abr 2024 | 6.79 | 6.80 | 6.70 | 6.72 | 6.72 | 675,800 |
| 23 abr 2024 | 6.67 | 6.74 | 6.67 | 6.74 | 6.74 | 553,900 |
| 22 abr 2024 | 6.54 | 6.64 | 6.54 | 6.64 | 6.64 | 786,200 |
| 19 abr 2024 | 6.63 | 6.65 | 6.52 | 6.54 | 6.54 | 879,200 |
| 18 abr 2024 | 6.60 | 6.63 | 6.56 | 6.60 | 6.60 | 1,110,400 |
| 18 abr 2024 | 0.18 Dividendo | |||||
| 17 abr 2024 | 6.89 | 6.91 | 6.76 | 6.76 | 6.58 | 1,123,500 |
| 16 abr 2024 | 6.88 | 6.89 | 6.78 | 6.83 | 6.65 | 1,273,200 |
| 15 abr 2024 | 6.98 | 7.03 | 6.82 | 6.85 | 6.67 | 1,131,300 |
| 12 abr 2024 | 7.05 | 7.05 | 6.90 | 6.93 | 6.75 | 890,900 |
| 11 abr 2024 | 7.06 | 7.10 | 7.01 | 7.07 | 6.88 | 629,200 |
| 10 abr 2024 | 7.06 | 7.07 | 7.01 | 7.04 | 6.85 | 886,200 |
| 09 abr 2024 | 7.10 | 7.14 | 7.07 | 7.10 | 6.91 | 731,600 |
| 08 abr 2024 | 7.10 | 7.13 | 7.08 | 7.11 | 6.92 | 583,800 |
| 05 abr 2024 | 7.08 | 7.12 | 7.05 | 7.08 | 6.89 | 606,200 |
| 04 abr 2024 | 7.13 | 7.16 | 7.04 | 7.05 | 6.86 | 765,000 |
| 03 abr 2024 | 7.10 | 7.17 | 7.08 | 7.12 | 6.93 | 694,700 |
| 02 abr 2024 | 7.12 | 7.14 | 7.01 | 7.10 | 6.91 | 679,500 |
| 01 abr 2024 | 7.17 | 7.18 | 7.13 | 7.15 | 6.96 | 641,900 |
| 28 mar 2024 | 7.11 | 7.16 | 7.11 | 7.15 | 6.96 | 511,300 |
| 27 mar 2024 | 7.10 | 7.13 | 7.08 | 7.13 | 6.94 | 501,800 |
| 26 mar 2024 | 7.06 | 7.10 | 7.06 | 7.08 | 6.89 | 869,600 |
| 25 mar 2024 | 7.03 | 7.07 | 7.01 | 7.04 | 6.85 | 662,000 |
| 22 mar 2024 | 7.01 | 7.06 | 7.00 | 7.03 | 6.84 | 749,300 |
| 21 mar 2024 | 7.04 | 7.09 | 7.01 | 7.05 | 6.86 | 991,500 |
| 20 mar 2024 | 6.96 | 7.00 | 6.96 | 7.00 | 6.81 | 879,900 |
| 19 mar 2024 | 6.93 | 6.95 | 6.90 | 6.95 | 6.76 | 795,100 |
| 18 mar 2024 | 6.91 | 6.95 | 6.90 | 6.91 | 6.73 | 859,400 |
| 15 mar 2024 | 6.88 | 6.89 | 6.84 | 6.85 | 6.67 | 932,200 |
| 14 mar 2024 | 6.93 | 6.93 | 6.85 | 6.88 | 6.70 | 492,200 |
| 13 mar 2024 | 6.93 | 6.96 | 6.88 | 6.91 | 6.73 | 826,100 |
| 12 mar 2024 | 6.88 | 6.92 | 6.83 | 6.92 | 6.74 | 653,900 |
| 11 mar 2024 | 6.82 | 6.85 | 6.81 | 6.83 | 6.65 | 693,100 |
| 08 mar 2024 | 6.87 | 6.88 | 6.81 | 6.81 | 6.63 | 617,400 |
| 07 mar 2024 | 6.84 | 6.89 | 6.83 | 6.86 | 6.68 | 771,000 |
| 06 mar 2024 | 6.77 | 6.82 | 6.75 | 6.81 | 6.63 | 863,800 |
| 05 mar 2024 | 6.85 | 6.85 | 6.70 | 6.76 | 6.58 | 1,011,600 |
| 04 mar 2024 | 6.83 | 6.85 | 6.81 | 6.85 | 6.67 | 930,900 |
| 01 mar 2024 | 6.75 | 6.82 | 6.72 | 6.82 | 6.64 | 977,900 |
| 29 feb 2024 | 6.73 | 6.77 | 6.72 | 6.75 | 6.57 | 551,300 |
| 28 feb 2024 | 6.70 | 6.73 | 6.70 | 6.72 | 6.54 | 541,800 |
| 27 feb 2024 | 6.73 | 6.73 | 6.70 | 6.72 | 6.54 | 578,800 |
| 26 feb 2024 | 6.70 | 6.73 | 6.67 | 6.71 | 6.53 | 805,000 |
| 23 feb 2024 | 6.72 | 6.73 | 6.69 | 6.71 | 6.53 | 652,200 |
| 22 feb 2024 | 6.64 | 6.70 | 6.64 | 6.69 | 6.51 | 855,800 |
| 21 feb 2024 | 6.58 | 6.59 | 6.53 | 6.58 | 6.40 | 585,800 |
| 20 feb 2024 | 6.59 | 6.59 | 6.54 | 6.57 | 6.40 | 686,400 |
| 16 feb 2024 | 6.62 | 6.65 | 6.58 | 6.61 | 6.43 | 652,200 |
| 15 feb 2024 | 6.65 | 6.68 | 6.61 | 6.64 | 6.46 | 947,600 |
| 14 feb 2024 | 6.62 | 6.65 | 6.58 | 6.64 | 6.46 | 796,700 |
| 13 feb 2024 | 6.60 | 6.61 | 6.52 | 6.58 | 6.40 | 1,031,300 |
| 12 feb 2024 | 6.68 | 6.69 | 6.63 | 6.65 | 6.47 | 908,200 |
| 09 feb 2024 | 6.66 | 6.66 | 6.60 | 6.65 | 6.47 | 810,800 |
| 08 feb 2024 | 6.60 | 6.64 | 6.58 | 6.63 | 6.45 | 587,400 |
| 07 feb 2024 | 6.61 | 6.68 | 6.58 | 6.62 | 6.44 | 1,005,900 |
| 06 feb 2024 | 6.59 | 6.59 | 6.52 | 6.58 | 6.40 | 660,700 |
| 05 feb 2024 | 6.61 | 6.61 | 6.48 | 6.55 | 6.38 | 1,114,700 |
| 02 feb 2024 | 6.64 | 6.65 | 6.55 | 6.60 | 6.42 | 971,000 |
| 01 feb 2024 | 6.63 | 6.67 | 6.60 | 6.66 | 6.48 | 1,161,900 |
| 31 ene 2024 | 6.62 | 6.64 | 6.54 | 6.57 | 6.40 | 955,700 |
| 30 ene 2024 | 6.59 | 6.65 | 6.57 | 6.62 | 6.44 | 1,169,800 |
| 29 ene 2024 | 6.50 | 6.60 | 6.48 | 6.60 | 6.42 | 811,300 |
| 26 ene 2024 | 6.48 | 6.50 | 6.47 | 6.50 | 6.33 | 695,500 |
| 25 ene 2024 | 6.48 | 6.49 | 6.43 | 6.47 | 6.30 | 553,900 |
| 24 ene 2024 | 6.47 | 6.49 | 6.42 | 6.45 | 6.28 | 832,100 |
| 23 ene 2024 | 6.47 | 6.47 | 6.40 | 6.44 | 6.27 | 616,600 |
| 22 ene 2024 | 6.46 | 6.49 | 6.42 | 6.45 | 6.28 | 730,200 |
| 19 ene 2024 | 6.52 | 6.54 | 6.40 | 6.40 | 6.23 | 1,962,000 |
| 18 ene 2024 | 6.53 | 6.56 | 6.46 | 6.54 | 6.37 | 1,013,300 |
| 18 ene 2024 | 0.17 Dividendo | |||||
| 17 ene 2024 | 6.64 | 6.67 | 6.60 | 6.67 | 6.33 | 1,208,700 |
| 16 ene 2024 | 6.63 | 6.69 | 6.60 | 6.68 | 6.34 | 1,521,600 |
| 12 ene 2024 | 6.66 | 6.72 | 6.61 | 6.65 | 6.31 | 1,090,800 |
| 11 ene 2024 | 6.59 | 6.64 | 6.54 | 6.64 | 6.30 | 1,648,500 |
| 10 ene 2024 | 6.53 | 6.60 | 6.51 | 6.56 | 6.22 | 1,359,000 |
| 09 ene 2024 | 6.48 | 6.51 | 6.43 | 6.51 | 6.18 | 1,293,800 |
| 08 ene 2024 | 6.37 | 6.47 | 6.34 | 6.47 | 6.14 | 1,146,100 |
| 05 ene 2024 | 6.30 | 6.35 | 6.27 | 6.33 | 6.00 | 754,400 |
| 04 ene 2024 | 6.28 | 6.33 | 6.27 | 6.29 | 5.97 | 617,600 |
| 03 ene 2024 | 6.30 | 6.33 | 6.26 | 6.28 | 5.96 | 816,800 |
| 02 ene 2024 | 6.31 | 6.36 | 6.28 | 6.32 | 5.99 | 857,600 |
| 29 dic 2023 | 6.45 | 6.46 | 6.36 | 6.38 | 6.05 | 991,400 |
| 28 dic 2023 | 6.45 | 6.45 | 6.39 | 6.43 | 6.10 | 749,100 |
| 27 dic 2023 | 6.45 | 6.46 | 6.42 | 6.43 | 6.10 | 656,000 |
| 26 dic 2023 | 6.41 | 6.46 | 6.38 | 6.44 | 6.11 | 709,400 |
| 22 dic 2023 | 6.39 | 6.40 | 6.36 | 6.38 | 6.05 | 818,300 |
| 21 dic 2023 | 6.36 | 6.38 | 6.30 | 6.35 | 6.02 | 667,400 |
| 20 dic 2023 | 6.41 | 6.42 | 6.29 | 6.31 | 5.99 | 808,600 |
| *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.