Advertisement
U.S. markets open in 7 hours 54 minutes
S&P Futures
5,752.00 +13.50 (+0.24%) Dow Futures
42,002.00 +55.00 (+0.13%) Nasdaq Futures
20,107.50 +85.75 (+0.43%) Russell 2000 Futures
2,204.60 -4.00 (-0.18%) Crude Oil
70.63 +1.37 (+1.98%) Gold
2,761.50 +12.20 (+0.44%)
Liberty All-Star Growth Fund, Inc. (ASG)
NYSE - Nasdaq Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
After hours:
Advertisement
Time Period:
Nov 01, 2023 - Nov 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 31, 2024 | 5.69 | 5.73 | 5.56 | 5.56 | 5.56 | 268,300 |
| Oct 30, 2024 | 5.68 | 5.75 | 5.67 | 5.75 | 5.75 | 175,300 |
| Oct 29, 2024 | 5.64 | 5.68 | 5.64 | 5.67 | 5.67 | 126,300 |
| Oct 28, 2024 | 5.66 | 5.69 | 5.64 | 5.66 | 5.66 | 141,700 |
| Oct 25, 2024 | 5.61 | 5.69 | 5.61 | 5.63 | 5.63 | 207,500 |
| Oct 24, 2024 | 5.60 | 5.65 | 5.58 | 5.60 | 5.60 | 76,200 |
| Oct 23, 2024 | 5.68 | 5.70 | 5.57 | 5.58 | 5.58 | 236,300 |
| Oct 22, 2024 | 5.74 | 5.74 | 5.63 | 5.67 | 5.67 | 367,600 |
| Oct 21, 2024 | 5.74 | 5.75 | 5.71 | 5.74 | 5.74 | 221,100 |
| Oct 18, 2024 | 5.74 | 5.75 | 5.73 | 5.75 | 5.75 | 268,800 |
| Oct 17, 2024 | 5.74 | 5.74 | 5.70 | 5.71 | 5.71 | 234,700 |
| Oct 16, 2024 | 5.73 | 5.75 | 5.70 | 5.71 | 5.71 | 265,500 |
| Oct 15, 2024 | 5.72 | 5.75 | 5.68 | 5.69 | 5.69 | 192,900 |
| Oct 14, 2024 | 5.75 | 5.75 | 5.66 | 5.71 | 5.71 | 293,700 |
| Oct 11, 2024 | 5.69 | 5.72 | 5.67 | 5.70 | 5.70 | 269,100 |
| Oct 10, 2024 | 5.68 | 5.68 | 5.63 | 5.68 | 5.68 | 255,500 |
| Oct 09, 2024 | 5.64 | 5.68 | 5.63 | 5.68 | 5.68 | 380,700 |
| Oct 08, 2024 | 5.63 | 5.63 | 5.59 | 5.62 | 5.62 | 516,300 |
| Oct 07, 2024 | 5.65 | 5.65 | 5.55 | 5.58 | 5.58 | 550,600 |
| Oct 04, 2024 | 5.60 | 5.62 | 5.57 | 5.62 | 5.62 | 381,500 |
| Oct 03, 2024 | 5.58 | 5.60 | 5.54 | 5.55 | 5.55 | 241,900 |
| Oct 02, 2024 | 5.56 | 5.60 | 5.55 | 5.58 | 5.58 | 225,000 |
| Oct 01, 2024 | 5.62 | 5.62 | 5.54 | 5.58 | 5.58 | 142,200 |
| Sep 30, 2024 | 5.58 | 5.61 | 5.56 | 5.61 | 5.61 | 159,200 |
| Sep 27, 2024 | 5.59 | 5.64 | 5.57 | 5.58 | 5.58 | 274,700 |
| Sep 26, 2024 | 5.56 | 5.58 | 5.55 | 5.56 | 5.56 | 124,400 |
| Sep 25, 2024 | 5.55 | 5.56 | 5.52 | 5.53 | 5.53 | 145,300 |
| Sep 24, 2024 | 5.57 | 5.59 | 5.51 | 5.55 | 5.55 | 312,200 |
| Sep 23, 2024 | 5.53 | 5.56 | 5.51 | 5.56 | 5.56 | 225,900 |
| Sep 20, 2024 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | 165,400 |
| Sep 19, 2024 | 5.54 | 5.58 | 5.52 | 5.56 | 5.56 | 318,400 |
| Sep 18, 2024 | 5.45 | 5.50 | 5.44 | 5.46 | 5.46 | 213,600 |
| Sep 17, 2024 | 5.45 | 5.50 | 5.45 | 5.45 | 5.45 | 201,600 |
| Sep 16, 2024 | 5.42 | 5.47 | 5.42 | 5.44 | 5.44 | 191,800 |
| Sep 13, 2024 | 5.37 | 5.47 | 5.37 | 5.42 | 5.42 | 161,000 |
| Sep 12, 2024 | 5.31 | 5.40 | 5.31 | 5.36 | 5.36 | 170,400 |
| Sep 11, 2024 | 5.31 | 5.32 | 5.25 | 5.30 | 5.30 | 202,600 |
| Sep 10, 2024 | 5.32 | 5.33 | 5.28 | 5.32 | 5.32 | 154,400 |
| Sep 09, 2024 | 5.32 | 5.35 | 5.29 | 5.30 | 5.30 | 165,500 |
| Sep 06, 2024 | 5.40 | 5.42 | 5.27 | 5.32 | 5.32 | 151,000 |
| Sep 05, 2024 | 5.40 | 5.40 | 5.35 | 5.38 | 5.38 | 150,700 |
| Sep 04, 2024 | 5.38 | 5.41 | 5.35 | 5.39 | 5.39 | 275,600 |
| Sep 03, 2024 | 5.46 | 5.46 | 5.35 | 5.37 | 5.37 | 176,400 |
| Aug 30, 2024 | 5.45 | 5.49 | 5.42 | 5.48 | 5.48 | 233,600 |
| Aug 29, 2024 | 5.42 | 5.49 | 5.42 | 5.45 | 5.45 | 157,100 |
| Aug 28, 2024 | 5.43 | 5.45 | 5.37 | 5.39 | 5.39 | 207,100 |
| Aug 27, 2024 | 5.45 | 5.45 | 5.41 | 5.45 | 5.45 | 142,700 |
| Aug 26, 2024 | 5.45 | 5.47 | 5.44 | 5.44 | 5.44 | 289,800 |
| Aug 23, 2024 | 5.39 | 5.45 | 5.37 | 5.44 | 5.44 | 189,200 |
| Aug 22, 2024 | 5.37 | 5.40 | 5.33 | 5.35 | 5.35 | 164,300 |
| Aug 21, 2024 | 5.39 | 5.40 | 5.34 | 5.35 | 5.35 | 643,000 |
| Aug 20, 2024 | 5.38 | 5.40 | 5.36 | 5.38 | 5.38 | 160,400 |
| Aug 19, 2024 | 5.34 | 5.39 | 5.34 | 5.38 | 5.38 | 149,000 |
| Aug 16, 2024 | 5.36 | 5.38 | 5.34 | 5.36 | 5.36 | 155,700 |
| Aug 15, 2024 | 5.31 | 5.38 | 5.31 | 5.35 | 5.35 | 144,200 |
| Aug 14, 2024 | 5.27 | 5.29 | 5.24 | 5.24 | 5.24 | 159,200 |
| Aug 13, 2024 | 5.21 | 5.29 | 5.21 | 5.27 | 5.27 | 206,500 |
| Aug 12, 2024 | 5.24 | 5.24 | 5.18 | 5.20 | 5.20 | 143,100 |
| Aug 09, 2024 | 5.22 | 5.24 | 5.18 | 5.21 | 5.21 | 132,500 |
| Aug 08, 2024 | 5.15 | 5.20 | 5.11 | 5.20 | 5.20 | 174,800 |
| Aug 07, 2024 | 5.25 | 5.25 | 5.09 | 5.10 | 5.10 | 335,300 |
| Aug 06, 2024 | 5.09 | 5.16 | 5.07 | 5.13 | 5.13 | 213,200 |
| Aug 05, 2024 | 5.00 | 5.05 | 4.98 | 5.03 | 5.03 | 572,900 |
| Aug 02, 2024 | 5.21 | 5.24 | 5.16 | 5.19 | 5.19 | 312,000 |
| Aug 01, 2024 | 5.43 | 5.45 | 5.27 | 5.32 | 5.32 | 210,500 |
| Jul 31, 2024 | 5.36 | 5.44 | 5.36 | 5.41 | 5.41 | 295,400 |
| Jul 30, 2024 | 5.38 | 5.39 | 5.30 | 5.33 | 5.33 | 259,700 |
| Jul 29, 2024 | 5.36 | 5.39 | 5.31 | 5.35 | 5.35 | 251,300 |
| Jul 26, 2024 | 5.38 | 5.40 | 5.32 | 5.35 | 5.35 | 235,100 |
| Jul 25, 2024 | 5.31 | 5.40 | 5.27 | 5.33 | 5.33 | 430,200 |
| Jul 24, 2024 | 5.39 | 5.40 | 5.29 | 5.29 | 5.29 | 321,000 |
| Jul 23, 2024 | 5.41 | 5.49 | 5.41 | 5.45 | 5.45 | 167,300 |
| Jul 22, 2024 | 5.39 | 5.43 | 5.37 | 5.41 | 5.41 | 288,200 |
| Jul 19, 2024 | 5.46 | 5.46 | 5.34 | 5.38 | 5.38 | 1,162,500 |
| Jul 19, 2024 | 0.12 Dividend | |||||
| Jul 18, 2024 | 5.65 | 5.66 | 5.52 | 5.56 | 5.44 | 811,300 |
| Jul 17, 2024 | 5.63 | 5.66 | 5.59 | 5.63 | 5.51 | 377,100 |
| Jul 16, 2024 | 5.57 | 5.69 | 5.57 | 5.67 | 5.55 | 477,900 |
| Jul 15, 2024 | 5.52 | 5.58 | 5.50 | 5.56 | 5.44 | 403,900 |
| Jul 12, 2024 | 5.47 | 5.50 | 5.46 | 5.49 | 5.37 | 224,700 |
| Jul 11, 2024 | 5.43 | 5.47 | 5.43 | 5.46 | 5.34 | 278,800 |
| Jul 10, 2024 | 5.40 | 5.42 | 5.37 | 5.42 | 5.30 | 316,900 |
| Jul 09, 2024 | 5.40 | 5.40 | 5.37 | 5.38 | 5.26 | 207,600 |
| Jul 08, 2024 | 5.38 | 5.40 | 5.36 | 5.40 | 5.28 | 260,200 |
| Jul 05, 2024 | 5.37 | 5.40 | 5.36 | 5.38 | 5.26 | 310,600 |
| Jul 03, 2024 | 5.35 | 5.37 | 5.35 | 5.37 | 5.25 | 92,600 |
| Jul 02, 2024 | 5.32 | 5.37 | 5.32 | 5.35 | 5.23 | 206,700 |
| Jul 01, 2024 | 5.35 | 5.36 | 5.30 | 5.32 | 5.21 | 160,400 |
| Jun 28, 2024 | 5.31 | 5.37 | 5.30 | 5.34 | 5.22 | 122,700 |
| Jun 27, 2024 | 5.30 | 5.31 | 5.28 | 5.31 | 5.20 | 155,600 |
| Jun 26, 2024 | 5.26 | 5.28 | 5.24 | 5.28 | 5.17 | 133,900 |
| Jun 25, 2024 | 5.29 | 5.29 | 5.24 | 5.28 | 5.17 | 134,400 |
| Jun 24, 2024 | 5.25 | 5.28 | 5.24 | 5.26 | 5.15 | 220,900 |
| Jun 21, 2024 | 5.20 | 5.23 | 5.19 | 5.22 | 5.11 | 158,500 |
| Jun 20, 2024 | 5.25 | 5.25 | 5.20 | 5.22 | 5.11 | 199,800 |
| Jun 18, 2024 | 5.21 | 5.25 | 5.21 | 5.21 | 5.10 | 171,700 |
| Jun 17, 2024 | 5.17 | 5.24 | 5.17 | 5.23 | 5.12 | 241,900 |
| Jun 14, 2024 | 5.24 | 5.24 | 5.18 | 5.19 | 5.08 | 198,700 |
| Jun 13, 2024 | 5.27 | 5.28 | 5.21 | 5.25 | 5.14 | 100,800 |
| Jun 12, 2024 | 5.26 | 5.30 | 5.24 | 5.25 | 5.14 | 227,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.