NYSE - Delayed Quote USD
Liberty All-Star Growth Fund, Inc. (ASG)
At close: October 31 at 4:00 PM EDT
After hours: October 31 at 4:08 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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 9, 2024 | 5.64 | 5.68 | 5.63 | 5.68 | 5.68 | 380,700 |
| Oct 8, 2024 | 5.63 | 5.63 | 5.59 | 5.62 | 5.62 | 516,300 |
| Oct 7, 2024 | 5.65 | 5.65 | 5.55 | 5.58 | 5.58 | 550,600 |
| Oct 4, 2024 | 5.60 | 5.62 | 5.57 | 5.62 | 5.62 | 381,500 |
| Oct 3, 2024 | 5.58 | 5.60 | 5.54 | 5.55 | 5.55 | 241,900 |
| Oct 2, 2024 | 5.56 | 5.60 | 5.55 | 5.58 | 5.58 | 225,000 |
| Oct 1, 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 9, 2024 | 5.32 | 5.35 | 5.29 | 5.30 | 5.30 | 165,500 |
| Sep 6, 2024 | 5.40 | 5.42 | 5.27 | 5.32 | 5.32 | 151,000 |
| Sep 5, 2024 | 5.40 | 5.40 | 5.35 | 5.38 | 5.38 | 150,700 |
| Sep 4, 2024 | 5.38 | 5.41 | 5.35 | 5.39 | 5.39 | 275,600 |
| Sep 3, 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 9, 2024 | 5.22 | 5.24 | 5.18 | 5.21 | 5.21 | 132,500 |
| Aug 8, 2024 | 5.15 | 5.20 | 5.11 | 5.20 | 5.20 | 174,800 |
| Aug 7, 2024 | 5.25 | 5.25 | 5.09 | 5.10 | 5.10 | 335,300 |
| Aug 6, 2024 | 5.09 | 5.16 | 5.07 | 5.13 | 5.13 | 213,200 |
| Aug 5, 2024 | 5.00 | 5.05 | 4.98 | 5.03 | 5.03 | 572,900 |
| Aug 2, 2024 | 5.21 | 5.24 | 5.16 | 5.19 | 5.19 | 312,000 |
| Aug 1, 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 | 0.12 Dividend | |||||
| Jul 19, 2024 | 5.46 | 5.46 | 5.34 | 5.38 | 5.38 | 1,162,500 |
| 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 9, 2024 | 5.40 | 5.40 | 5.37 | 5.38 | 5.26 | 207,600 |
| Jul 8, 2024 | 5.38 | 5.40 | 5.36 | 5.40 | 5.28 | 260,200 |
| Jul 5, 2024 | 5.37 | 5.40 | 5.36 | 5.38 | 5.26 | 310,600 |
| Jul 3, 2024 | 5.35 | 5.37 | 5.35 | 5.37 | 5.25 | 92,600 |
| Jul 2, 2024 | 5.32 | 5.37 | 5.32 | 5.35 | 5.23 | 206,700 |
| Jul 1, 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 |
| Jun 11, 2024 | 5.21 | 5.22 | 5.17 | 5.22 | 5.11 | 136,000 |
| Jun 10, 2024 | 5.18 | 5.22 | 5.18 | 5.21 | 5.10 | 115,200 |
| Jun 7, 2024 | 5.23 | 5.24 | 5.19 | 5.20 | 5.09 | 173,900 |
| Jun 6, 2024 | 5.28 | 5.28 | 5.24 | 5.25 | 5.14 | 129,900 |
| Jun 5, 2024 | 5.21 | 5.27 | 5.19 | 5.27 | 5.16 | 183,600 |
| Jun 4, 2024 | 5.21 | 5.22 | 5.17 | 5.20 | 5.09 | 188,500 |
| Jun 3, 2024 | 5.24 | 5.25 | 5.16 | 5.20 | 5.09 | 195,900 |
| May 31, 2024 | 5.20 | 5.23 | 5.15 | 5.23 | 5.12 | 225,200 |
| May 30, 2024 | 5.22 | 5.23 | 5.17 | 5.18 | 5.07 | 201,300 |
| May 29, 2024 | 5.25 | 5.25 | 5.20 | 5.21 | 5.10 | 138,000 |
| May 28, 2024 | 5.29 | 5.31 | 5.24 | 5.26 | 5.15 | 155,200 |
| May 24, 2024 | 5.26 | 5.31 | 5.26 | 5.28 | 5.17 | 128,200 |
| May 23, 2024 | 5.34 | 5.34 | 5.23 | 5.25 | 5.14 | 151,800 |
| May 22, 2024 | 5.33 | 5.34 | 5.28 | 5.30 | 5.19 | 151,500 |
| May 21, 2024 | 5.31 | 5.32 | 5.29 | 5.32 | 5.21 | 169,800 |
| May 20, 2024 | 5.25 | 5.32 | 5.25 | 5.29 | 5.18 | 276,900 |
| May 17, 2024 | 5.30 | 5.33 | 5.26 | 5.27 | 5.16 | 158,800 |
| May 16, 2024 | 5.34 | 5.34 | 5.30 | 5.31 | 5.20 | 204,600 |
| May 15, 2024 | 5.29 | 5.34 | 5.29 | 5.34 | 5.22 | 259,700 |
| May 14, 2024 | 5.29 | 5.29 | 5.26 | 5.28 | 5.17 | 105,200 |
| May 13, 2024 | 5.28 | 5.28 | 5.24 | 5.26 | 5.15 | 185,900 |
| May 10, 2024 | 5.28 | 5.28 | 5.23 | 5.24 | 5.13 | 143,900 |
| May 9, 2024 | 5.24 | 5.26 | 5.22 | 5.26 | 5.15 | 469,700 |
| May 8, 2024 | 5.24 | 5.24 | 5.20 | 5.21 | 5.10 | 420,600 |
| May 7, 2024 | 5.25 | 5.25 | 5.21 | 5.22 | 5.11 | 322,200 |
| May 6, 2024 | 5.17 | 5.22 | 5.17 | 5.21 | 5.10 | 237,200 |
| May 3, 2024 | 5.19 | 5.19 | 5.14 | 5.16 | 5.05 | 131,100 |
| May 2, 2024 | 5.13 | 5.14 | 5.05 | 5.13 | 5.02 | 101,600 |
| May 1, 2024 | 5.08 | 5.14 | 5.04 | 5.07 | 4.96 | 235,000 |
| Apr 30, 2024 | 5.16 | 5.16 | 5.08 | 5.09 | 4.98 | 193,000 |
| Apr 29, 2024 | 5.18 | 5.18 | 5.13 | 5.15 | 5.04 | 210,300 |
| Apr 26, 2024 | 5.10 | 5.16 | 5.10 | 5.15 | 5.04 | 224,800 |
| Apr 25, 2024 | 5.10 | 5.10 | 5.03 | 5.09 | 4.98 | 149,100 |
| Apr 24, 2024 | 5.18 | 5.18 | 5.12 | 5.14 | 5.03 | 89,400 |
| Apr 23, 2024 | 5.10 | 5.16 | 5.09 | 5.16 | 5.05 | 228,400 |
| Apr 22, 2024 | 5.01 | 5.08 | 5.01 | 5.07 | 4.96 | 168,200 |
| Apr 19, 2024 | 5.03 | 5.05 | 4.97 | 5.00 | 4.89 | 199,000 |
| Apr 18, 2024 | 0.12 Dividend | |||||
| Apr 18, 2024 | 5.07 | 5.09 | 5.02 | 5.03 | 4.92 | 191,500 |
| Apr 17, 2024 | 5.20 | 5.26 | 5.16 | 5.17 | 4.94 | 256,300 |
| Apr 16, 2024 | 5.18 | 5.22 | 5.17 | 5.18 | 4.95 | 301,600 |
| Apr 15, 2024 | 5.32 | 5.35 | 5.20 | 5.21 | 4.98 | 210,800 |
| Apr 12, 2024 | 5.38 | 5.39 | 5.28 | 5.31 | 5.07 | 164,100 |
| Apr 11, 2024 | 5.38 | 5.43 | 5.37 | 5.42 | 5.18 | 171,100 |
| Apr 10, 2024 | 5.43 | 5.43 | 5.37 | 5.38 | 5.14 | 341,400 |
| Apr 9, 2024 | 5.46 | 5.48 | 5.42 | 5.44 | 5.20 | 248,900 |
| Apr 8, 2024 | 5.43 | 5.45 | 5.40 | 5.45 | 5.21 | 118,900 |
| Apr 5, 2024 | 5.39 | 5.43 | 5.36 | 5.41 | 5.17 | 141,300 |
| Apr 4, 2024 | 5.45 | 5.50 | 5.37 | 5.37 | 5.13 | 195,900 |
| Apr 3, 2024 | 5.38 | 5.45 | 5.38 | 5.42 | 5.18 | 191,300 |
| Apr 2, 2024 | 5.43 | 5.43 | 5.35 | 5.39 | 5.15 | 342,600 |
| Apr 1, 2024 | 5.52 | 5.52 | 5.45 | 5.47 | 5.23 | 197,200 |
| Mar 28, 2024 | 5.50 | 5.52 | 5.48 | 5.49 | 5.25 | 521,700 |
| Mar 27, 2024 | 5.46 | 5.49 | 5.44 | 5.48 | 5.24 | 184,800 |
| Mar 26, 2024 | 5.44 | 5.48 | 5.44 | 5.44 | 5.20 | 162,200 |
| Mar 25, 2024 | 5.42 | 5.45 | 5.42 | 5.43 | 5.19 | 175,600 |
| Mar 22, 2024 | 5.48 | 5.48 | 5.42 | 5.44 | 5.20 | 217,500 |
| Mar 21, 2024 | 5.47 | 5.49 | 5.43 | 5.46 | 5.22 | 416,300 |
| Mar 20, 2024 | 5.38 | 5.45 | 5.37 | 5.44 | 5.20 | 329,800 |
| Mar 19, 2024 | 5.41 | 5.41 | 5.37 | 5.39 | 5.15 | 375,100 |
| Mar 18, 2024 | 5.40 | 5.42 | 5.38 | 5.41 | 5.17 | 138,600 |
| Mar 15, 2024 | 5.37 | 5.40 | 5.36 | 5.38 | 5.14 | 124,800 |
| Mar 14, 2024 | 5.45 | 5.48 | 5.38 | 5.39 | 5.15 | 290,700 |
| Mar 13, 2024 | 5.45 | 5.50 | 5.45 | 5.45 | 5.21 | 265,400 |
| Mar 12, 2024 | 5.48 | 5.48 | 5.42 | 5.47 | 5.23 | 227,800 |
| Mar 11, 2024 | 5.45 | 5.47 | 5.41 | 5.42 | 5.18 | 244,400 |
| Mar 8, 2024 | 5.50 | 5.54 | 5.44 | 5.46 | 5.22 | 347,100 |
| Mar 7, 2024 | 5.41 | 5.49 | 5.41 | 5.46 | 5.22 | 386,800 |
| Mar 6, 2024 | 5.40 | 5.41 | 5.35 | 5.41 | 5.17 | 854,300 |
| Mar 5, 2024 | 5.42 | 5.42 | 5.33 | 5.35 | 5.11 | 377,800 |
| Mar 4, 2024 | 5.47 | 5.49 | 5.39 | 5.42 | 5.18 | 822,300 |
| Mar 1, 2024 | 5.42 | 5.47 | 5.38 | 5.47 | 5.23 | 999,300 |
| Feb 29, 2024 | 5.43 | 5.44 | 5.38 | 5.41 | 5.17 | 400,200 |
| Feb 28, 2024 | 5.42 | 5.42 | 5.37 | 5.39 | 5.15 | 396,600 |
| Feb 27, 2024 | 5.42 | 5.44 | 5.37 | 5.42 | 5.18 | 171,600 |
| Feb 26, 2024 | 5.41 | 5.43 | 5.40 | 5.42 | 5.18 | 222,300 |
| Feb 23, 2024 | 5.40 | 5.42 | 5.37 | 5.40 | 5.16 | 343,800 |
| Feb 22, 2024 | 5.37 | 5.42 | 5.36 | 5.36 | 5.12 | 417,400 |
| Feb 21, 2024 | 5.33 | 5.34 | 5.29 | 5.32 | 5.08 | 558,400 |
| Feb 20, 2024 | 5.35 | 5.35 | 5.32 | 5.33 | 5.09 | 200,900 |
| Feb 16, 2024 | 5.38 | 5.42 | 5.37 | 5.38 | 5.14 | 291,400 |
| Feb 15, 2024 | 5.41 | 5.44 | 5.39 | 5.44 | 5.20 | 209,400 |
| Feb 14, 2024 | 5.40 | 5.41 | 5.36 | 5.40 | 5.16 | 197,800 |
| Feb 13, 2024 | 5.36 | 5.38 | 5.31 | 5.33 | 5.09 | 264,700 |
| Feb 12, 2024 | 5.44 | 5.47 | 5.42 | 5.45 | 5.21 | 605,800 |
| Feb 9, 2024 | 5.40 | 5.45 | 5.38 | 5.44 | 5.20 | 280,100 |
| Feb 8, 2024 | 5.35 | 5.40 | 5.34 | 5.38 | 5.14 | 309,600 |
| Feb 7, 2024 | 5.33 | 5.37 | 5.30 | 5.35 | 5.11 | 356,800 |
| Feb 6, 2024 | 5.24 | 5.31 | 5.24 | 5.30 | 5.07 | 112,500 |
| Feb 5, 2024 | 5.26 | 5.28 | 5.22 | 5.24 | 5.01 | 228,400 |
| Feb 2, 2024 | 5.29 | 5.32 | 5.27 | 5.30 | 5.07 | 359,500 |
| Feb 1, 2024 | 5.22 | 5.31 | 5.22 | 5.29 | 5.06 | 236,100 |
| Jan 31, 2024 | 5.27 | 5.31 | 5.23 | 5.23 | 5.00 | 293,600 |
| Jan 30, 2024 | 5.32 | 5.32 | 5.29 | 5.30 | 5.07 | 256,600 |
| Jan 29, 2024 | 5.21 | 5.31 | 5.21 | 5.31 | 5.07 | 318,900 |
| Jan 26, 2024 | 5.21 | 5.24 | 5.19 | 5.19 | 4.96 | 364,600 |
| Jan 25, 2024 | 5.25 | 5.25 | 5.19 | 5.22 | 4.99 | 322,100 |
| Jan 24, 2024 | 5.26 | 5.26 | 5.20 | 5.21 | 4.98 | 294,500 |
| Jan 23, 2024 | 5.24 | 5.24 | 5.18 | 5.22 | 4.99 | 191,900 |
| Jan 22, 2024 | 5.16 | 5.23 | 5.16 | 5.20 | 4.97 | 223,200 |
| Jan 19, 2024 | 5.13 | 5.17 | 5.09 | 5.14 | 4.91 | 273,600 |
| Jan 18, 2024 | 0.11 Dividend | |||||
| Jan 18, 2024 | 5.08 | 5.12 | 5.08 | 5.10 | 4.87 | 421,800 |
| Jan 17, 2024 | 5.20 | 5.21 | 5.15 | 5.18 | 4.85 | 355,200 |
| Jan 16, 2024 | 5.25 | 5.26 | 5.21 | 5.23 | 4.89 | 282,300 |
| Jan 12, 2024 | 5.28 | 5.32 | 5.23 | 5.26 | 4.92 | 248,900 |
| Jan 11, 2024 | 5.25 | 5.28 | 5.21 | 5.26 | 4.92 | 256,600 |
| Jan 10, 2024 | 5.20 | 5.26 | 5.20 | 5.24 | 4.90 | 370,300 |
| Jan 9, 2024 | 5.17 | 5.24 | 5.17 | 5.20 | 4.86 | 360,800 |
| Jan 8, 2024 | 5.11 | 5.22 | 5.11 | 5.21 | 4.87 | 244,300 |
| Jan 5, 2024 | 5.10 | 5.16 | 5.08 | 5.12 | 4.79 | 184,400 |
| Jan 4, 2024 | 5.09 | 5.14 | 5.07 | 5.11 | 4.78 | 203,200 |
| Jan 3, 2024 | 5.19 | 5.21 | 5.11 | 5.12 | 4.79 | 360,400 |
| Jan 2, 2024 | 5.26 | 5.27 | 5.19 | 5.21 | 4.87 | 243,100 |
| Dec 29, 2023 | 5.31 | 5.33 | 5.23 | 5.28 | 4.94 | 503,600 |
| Dec 28, 2023 | 5.35 | 5.37 | 5.32 | 5.33 | 4.99 | 289,000 |
| Dec 27, 2023 | 5.36 | 5.40 | 5.35 | 5.36 | 5.01 | 162,200 |
| Dec 26, 2023 | 5.31 | 5.39 | 5.31 | 5.37 | 5.02 | 145,100 |
| Dec 22, 2023 | 5.30 | 5.36 | 5.29 | 5.32 | 4.98 | 218,000 |
| Dec 21, 2023 | 5.24 | 5.29 | 5.24 | 5.29 | 4.95 | 171,600 |
| Dec 20, 2023 | 5.29 | 5.33 | 5.23 | 5.23 | 4.89 | 233,300 |
| Dec 19, 2023 | 5.26 | 5.32 | 5.26 | 5.31 | 4.97 | 321,500 |
| Dec 18, 2023 | 5.18 | 5.26 | 5.18 | 5.24 | 4.90 | 262,300 |
| Dec 15, 2023 | 5.21 | 5.24 | 5.18 | 5.19 | 4.85 | 173,600 |
| Dec 14, 2023 | 5.22 | 5.27 | 5.20 | 5.25 | 4.91 | 249,300 |
| Dec 13, 2023 | 5.01 | 5.17 | 5.01 | 5.16 | 4.83 | 325,700 |
| Dec 12, 2023 | 5.01 | 5.06 | 4.99 | 5.02 | 4.70 | 324,600 |
| Dec 11, 2023 | 4.99 | 5.02 | 4.96 | 5.01 | 4.69 | 458,200 |
| Dec 8, 2023 | 4.96 | 4.99 | 4.94 | 4.99 | 4.67 | 277,500 |
| Dec 7, 2023 | 4.98 | 5.00 | 4.94 | 4.97 | 4.65 | 645,300 |
| Dec 6, 2023 | 4.99 | 5.03 | 4.97 | 4.98 | 4.66 | 169,300 |
| Dec 5, 2023 | 5.01 | 5.04 | 4.97 | 4.99 | 4.67 | 365,000 |
| Dec 4, 2023 | 5.02 | 5.06 | 5.01 | 5.04 | 4.71 | 245,200 |
| Dec 1, 2023 | 4.98 | 5.08 | 4.98 | 5.07 | 4.74 | 323,000 |
| Nov 30, 2023 | 5.04 | 5.04 | 4.98 | 5.02 | 4.70 | 184,200 |
| Nov 29, 2023 | 5.03 | 5.06 | 4.98 | 5.01 | 4.69 | 155,700 |
| Nov 28, 2023 | 4.97 | 5.01 | 4.93 | 5.00 | 4.68 | 432,400 |
| Nov 27, 2023 | 4.94 | 4.97 | 4.94 | 4.96 | 4.64 | 120,500 |
| Nov 24, 2023 | 4.95 | 4.97 | 4.94 | 4.96 | 4.64 | 59,600 |
| Nov 22, 2023 | 4.92 | 4.96 | 4.92 | 4.95 | 4.63 | 123,200 |
| Nov 21, 2023 | 4.93 | 4.96 | 4.90 | 4.92 | 4.60 | 141,100 |
| Nov 20, 2023 | 4.89 | 4.96 | 4.89 | 4.95 | 4.63 | 117,400 |
| Nov 17, 2023 | 4.90 | 4.93 | 4.89 | 4.92 | 4.60 | 130,500 |
| Nov 16, 2023 | 0.10 Dividend | |||||
| Nov 16, 2023 | 4.96 | 4.96 | 4.87 | 4.90 | 4.58 | 140,900 |
| Nov 15, 2023 | 5.00 | 5.08 | 4.99 | 5.06 | 4.64 | 228,000 |
| Nov 14, 2023 | 4.91 | 5.00 | 4.91 | 4.98 | 4.57 | 201,000 |
| Nov 13, 2023 | 4.83 | 4.87 | 4.82 | 4.86 | 4.46 | 94,200 |
| Nov 10, 2023 | 4.76 | 4.84 | 4.76 | 4.83 | 4.43 | 173,800 |
| Nov 9, 2023 | 4.80 | 4.82 | 4.74 | 4.74 | 4.35 | 179,600 |
| Nov 8, 2023 | 4.87 | 4.87 | 4.81 | 4.82 | 4.42 | 146,600 |
| Nov 7, 2023 | 4.82 | 4.91 | 4.79 | 4.88 | 4.47 | 206,100 |
| Nov 6, 2023 | 4.93 | 4.93 | 4.78 | 4.81 | 4.41 | 111,600 |
| Nov 3, 2023 | 4.87 | 4.93 | 4.85 | 4.88 | 4.47 | 233,200 |
| Nov 2, 2023 | 4.73 | 4.83 | 4.73 | 4.82 | 4.42 | 199,500 |
| Nov 1, 2023 | 4.63 | 4.69 | 4.60 | 4.68 | 4.29 | 173,700 |
Related Tickers
USA Liberty All-Star Equity Fund
7.03
-1.54%
RVT Royce Small-Cap Trust, Inc.
15.15
-1.56%
RQI Cohen & Steers Quality Income Realty Fund, Inc.
13.48
-1.75%
MPV Barings Participation Investors
17.15
-1.10%
ARDC Ares Dynamic Credit Allocation Fund, Inc.
15.09
-0.20%
ASGI Abrdn Global Infrastructure Income Fund
19.60
-1.06%
GAB The Gabelli Equity Trust Inc.
5.37
-1.29%
ADX Adams Diversified Equity Fund, Inc.
21.66
-1.37%
RFI Cohen & Steers Total Return Realty Fund, Inc.
12.82
-0.62%
KYN Kayne Anderson Energy Infrastructure Fund, Inc.
11.49
+0.26%