NYSE - Delayed Quote • USD
Liberty All-Star Growth Fund, Inc. (ASG)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:16 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 |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 5.10 | 5.16 | 5.10 | 5.15 | 5.15 | 224,800 |
| Apr 25, 2024 | 5.10 | 5.10 | 5.03 | 5.09 | 5.09 | 149,100 |
| Apr 24, 2024 | 5.18 | 5.18 | 5.12 | 5.14 | 5.14 | 89,400 |
| Apr 23, 2024 | 5.10 | 5.16 | 5.09 | 5.16 | 5.16 | 228,400 |
| Apr 22, 2024 | 5.01 | 5.08 | 5.01 | 5.07 | 5.07 | 168,200 |
| Apr 19, 2024 | 5.03 | 5.05 | 4.97 | 5.00 | 5.00 | 199,000 |
| Apr 18, 2024 | 0.12 Dividend | |||||
| Apr 18, 2024 | 5.07 | 5.09 | 5.02 | 5.03 | 5.03 | 191,500 |
| Apr 17, 2024 | 5.20 | 5.26 | 5.16 | 5.17 | 5.05 | 256,300 |
| Apr 16, 2024 | 5.18 | 5.22 | 5.17 | 5.18 | 5.06 | 301,600 |
| Apr 15, 2024 | 5.32 | 5.35 | 5.20 | 5.21 | 5.09 | 210,800 |
| Apr 12, 2024 | 5.38 | 5.39 | 5.28 | 5.31 | 5.19 | 164,100 |
| Apr 11, 2024 | 5.38 | 5.43 | 5.37 | 5.42 | 5.29 | 171,100 |
| Apr 10, 2024 | 5.43 | 5.43 | 5.37 | 5.38 | 5.26 | 341,400 |
| Apr 9, 2024 | 5.46 | 5.48 | 5.42 | 5.44 | 5.31 | 248,900 |
| Apr 8, 2024 | 5.43 | 5.45 | 5.40 | 5.45 | 5.32 | 118,900 |
| Apr 5, 2024 | 5.39 | 5.43 | 5.36 | 5.41 | 5.28 | 141,300 |
| Apr 4, 2024 | 5.45 | 5.50 | 5.37 | 5.37 | 5.25 | 195,900 |
| Apr 3, 2024 | 5.38 | 5.45 | 5.38 | 5.42 | 5.29 | 191,300 |
| Apr 2, 2024 | 5.43 | 5.43 | 5.35 | 5.39 | 5.26 | 342,600 |
| Apr 1, 2024 | 5.52 | 5.52 | 5.45 | 5.47 | 5.34 | 197,200 |
| Mar 28, 2024 | 5.50 | 5.52 | 5.48 | 5.49 | 5.36 | 521,700 |
| Mar 27, 2024 | 5.46 | 5.49 | 5.44 | 5.48 | 5.35 | 184,800 |
| Mar 26, 2024 | 5.44 | 5.48 | 5.44 | 5.44 | 5.31 | 162,200 |
| Mar 25, 2024 | 5.42 | 5.45 | 5.42 | 5.43 | 5.30 | 175,600 |
| Mar 22, 2024 | 5.48 | 5.48 | 5.42 | 5.44 | 5.31 | 217,500 |
| Mar 21, 2024 | 5.47 | 5.49 | 5.43 | 5.46 | 5.33 | 416,300 |
| Mar 20, 2024 | 5.38 | 5.45 | 5.37 | 5.44 | 5.31 | 329,800 |
| Mar 19, 2024 | 5.41 | 5.41 | 5.37 | 5.39 | 5.26 | 375,100 |
| Mar 18, 2024 | 5.40 | 5.42 | 5.38 | 5.41 | 5.28 | 138,600 |
| Mar 15, 2024 | 5.37 | 5.40 | 5.36 | 5.38 | 5.26 | 124,800 |
| Mar 14, 2024 | 5.45 | 5.48 | 5.38 | 5.39 | 5.26 | 290,700 |
| Mar 13, 2024 | 5.45 | 5.50 | 5.45 | 5.45 | 5.32 | 265,400 |
| Mar 12, 2024 | 5.48 | 5.48 | 5.42 | 5.47 | 5.34 | 227,800 |
| Mar 11, 2024 | 5.45 | 5.47 | 5.41 | 5.42 | 5.29 | 244,400 |
| Mar 8, 2024 | 5.50 | 5.54 | 5.44 | 5.46 | 5.33 | 347,100 |
| Mar 7, 2024 | 5.41 | 5.49 | 5.41 | 5.46 | 5.33 | 386,800 |
| Mar 6, 2024 | 5.40 | 5.41 | 5.35 | 5.41 | 5.28 | 854,300 |
| Mar 5, 2024 | 5.42 | 5.42 | 5.33 | 5.35 | 5.23 | 377,800 |
| Mar 4, 2024 | 5.47 | 5.49 | 5.39 | 5.42 | 5.29 | 822,300 |
| Mar 1, 2024 | 5.42 | 5.47 | 5.38 | 5.47 | 5.34 | 999,300 |
| Feb 29, 2024 | 5.43 | 5.44 | 5.38 | 5.41 | 5.28 | 400,200 |
| Feb 28, 2024 | 5.42 | 5.42 | 5.37 | 5.39 | 5.26 | 396,600 |
| Feb 27, 2024 | 5.42 | 5.44 | 5.37 | 5.42 | 5.29 | 171,600 |
| Feb 26, 2024 | 5.41 | 5.43 | 5.40 | 5.42 | 5.29 | 222,300 |
| Feb 23, 2024 | 5.40 | 5.42 | 5.37 | 5.40 | 5.27 | 343,800 |
| Feb 22, 2024 | 5.37 | 5.42 | 5.36 | 5.36 | 5.24 | 417,400 |
| Feb 21, 2024 | 5.33 | 5.34 | 5.29 | 5.32 | 5.20 | 558,400 |
| Feb 20, 2024 | 5.35 | 5.35 | 5.32 | 5.33 | 5.21 | 200,900 |
| Feb 16, 2024 | 5.38 | 5.42 | 5.37 | 5.38 | 5.26 | 291,400 |
| Feb 15, 2024 | 5.41 | 5.44 | 5.39 | 5.44 | 5.31 | 209,400 |
| Feb 14, 2024 | 5.40 | 5.41 | 5.36 | 5.40 | 5.27 | 197,800 |
| Feb 13, 2024 | 5.36 | 5.38 | 5.31 | 5.33 | 5.21 | 264,700 |
| Feb 12, 2024 | 5.44 | 5.47 | 5.42 | 5.45 | 5.32 | 605,800 |
| Feb 9, 2024 | 5.40 | 5.45 | 5.38 | 5.44 | 5.31 | 280,100 |
| Feb 8, 2024 | 5.35 | 5.40 | 5.34 | 5.38 | 5.26 | 309,600 |
| Feb 7, 2024 | 5.33 | 5.37 | 5.30 | 5.35 | 5.23 | 356,800 |
| Feb 6, 2024 | 5.24 | 5.31 | 5.24 | 5.30 | 5.18 | 112,500 |
| Feb 5, 2024 | 5.26 | 5.28 | 5.22 | 5.24 | 5.12 | 228,400 |
| Feb 2, 2024 | 5.29 | 5.32 | 5.27 | 5.30 | 5.18 | 359,500 |
| Feb 1, 2024 | 5.22 | 5.31 | 5.22 | 5.29 | 5.17 | 236,100 |
| Jan 31, 2024 | 5.27 | 5.31 | 5.23 | 5.23 | 5.11 | 293,600 |
| Jan 30, 2024 | 5.32 | 5.32 | 5.29 | 5.30 | 5.18 | 256,600 |
| Jan 29, 2024 | 5.21 | 5.31 | 5.21 | 5.31 | 5.19 | 318,900 |
| Jan 26, 2024 | 5.21 | 5.24 | 5.19 | 5.19 | 5.07 | 364,600 |
| Jan 25, 2024 | 5.25 | 5.25 | 5.19 | 5.22 | 5.10 | 322,100 |
| Jan 24, 2024 | 5.26 | 5.26 | 5.20 | 5.21 | 5.09 | 294,500 |
| Jan 23, 2024 | 5.24 | 5.24 | 5.18 | 5.22 | 5.10 | 191,900 |
| Jan 22, 2024 | 5.16 | 5.23 | 5.16 | 5.20 | 5.08 | 223,200 |
| Jan 19, 2024 | 5.13 | 5.17 | 5.09 | 5.14 | 5.02 | 273,600 |
| Jan 18, 2024 | 0.11 Dividend | |||||
| Jan 18, 2024 | 5.08 | 5.12 | 5.08 | 5.10 | 4.98 | 421,800 |
| Jan 17, 2024 | 5.20 | 5.21 | 5.15 | 5.18 | 4.95 | 355,200 |
| Jan 16, 2024 | 5.25 | 5.26 | 5.21 | 5.23 | 5.00 | 282,300 |
| Jan 12, 2024 | 5.28 | 5.32 | 5.23 | 5.26 | 5.03 | 248,900 |
| Jan 11, 2024 | 5.25 | 5.28 | 5.21 | 5.26 | 5.03 | 256,600 |
| Jan 10, 2024 | 5.20 | 5.26 | 5.20 | 5.24 | 5.01 | 370,300 |
| Jan 9, 2024 | 5.17 | 5.24 | 5.17 | 5.20 | 4.97 | 360,800 |
| Jan 8, 2024 | 5.11 | 5.22 | 5.11 | 5.21 | 4.98 | 244,300 |
| Jan 5, 2024 | 5.10 | 5.16 | 5.08 | 5.12 | 4.89 | 184,400 |
| Jan 4, 2024 | 5.09 | 5.14 | 5.07 | 5.11 | 4.89 | 203,200 |
| Jan 3, 2024 | 5.19 | 5.21 | 5.11 | 5.12 | 4.89 | 360,400 |
| Jan 2, 2024 | 5.26 | 5.27 | 5.19 | 5.21 | 4.98 | 243,100 |
| Dec 29, 2023 | 5.31 | 5.33 | 5.23 | 5.28 | 5.05 | 503,600 |
| Dec 28, 2023 | 5.35 | 5.37 | 5.32 | 5.33 | 5.10 | 289,000 |
| Dec 27, 2023 | 5.36 | 5.40 | 5.35 | 5.36 | 5.12 | 162,200 |
| Dec 26, 2023 | 5.31 | 5.39 | 5.31 | 5.37 | 5.13 | 145,100 |
| Dec 22, 2023 | 5.30 | 5.36 | 5.29 | 5.32 | 5.09 | 218,000 |
| Dec 21, 2023 | 5.24 | 5.29 | 5.24 | 5.29 | 5.06 | 171,600 |
| Dec 20, 2023 | 5.29 | 5.33 | 5.23 | 5.23 | 5.00 | 233,300 |
| Dec 19, 2023 | 5.26 | 5.32 | 5.26 | 5.31 | 5.08 | 321,500 |
| Dec 18, 2023 | 5.18 | 5.26 | 5.18 | 5.24 | 5.01 | 262,300 |
| Dec 15, 2023 | 5.21 | 5.24 | 5.18 | 5.19 | 4.96 | 173,600 |
| Dec 14, 2023 | 5.22 | 5.27 | 5.20 | 5.25 | 5.02 | 249,300 |
| Dec 13, 2023 | 5.01 | 5.17 | 5.01 | 5.16 | 4.93 | 325,700 |
| Dec 12, 2023 | 5.01 | 5.06 | 4.99 | 5.02 | 4.80 | 324,600 |
| Dec 11, 2023 | 4.99 | 5.02 | 4.96 | 5.01 | 4.79 | 458,200 |
| Dec 8, 2023 | 4.96 | 4.99 | 4.94 | 4.99 | 4.77 | 277,500 |
| Dec 7, 2023 | 4.98 | 5.00 | 4.94 | 4.97 | 4.75 | 645,300 |
| Dec 6, 2023 | 4.99 | 5.03 | 4.97 | 4.98 | 4.76 | 169,300 |
| Dec 5, 2023 | 5.01 | 5.04 | 4.97 | 4.99 | 4.77 | 365,000 |
| Dec 4, 2023 | 5.02 | 5.06 | 5.01 | 5.04 | 4.82 | 245,200 |
| Dec 1, 2023 | 4.98 | 5.08 | 4.98 | 5.07 | 4.85 | 323,000 |
| Nov 30, 2023 | 5.04 | 5.04 | 4.98 | 5.02 | 4.80 | 184,200 |
| Nov 29, 2023 | 5.03 | 5.06 | 4.98 | 5.01 | 4.79 | 155,700 |
| Nov 28, 2023 | 4.97 | 5.01 | 4.93 | 5.00 | 4.78 | 432,400 |
| Nov 27, 2023 | 4.94 | 4.97 | 4.94 | 4.96 | 4.74 | 120,500 |
| Nov 24, 2023 | 4.95 | 4.97 | 4.94 | 4.96 | 4.74 | 59,600 |
| Nov 22, 2023 | 4.92 | 4.96 | 4.92 | 4.95 | 4.73 | 123,200 |
| Nov 21, 2023 | 4.93 | 4.96 | 4.90 | 4.92 | 4.70 | 141,100 |
| Nov 20, 2023 | 4.89 | 4.96 | 4.89 | 4.95 | 4.73 | 117,400 |
| Nov 17, 2023 | 4.90 | 4.93 | 4.89 | 4.92 | 4.70 | 130,500 |
| Nov 16, 2023 | 0.10 Dividend | |||||
| Nov 16, 2023 | 4.96 | 4.96 | 4.87 | 4.90 | 4.68 | 140,900 |
| Nov 15, 2023 | 5.00 | 5.08 | 4.99 | 5.06 | 4.74 | 228,000 |
| Nov 14, 2023 | 4.91 | 5.00 | 4.91 | 4.98 | 4.67 | 201,000 |
| Nov 13, 2023 | 4.83 | 4.87 | 4.82 | 4.86 | 4.55 | 94,200 |
| Nov 10, 2023 | 4.76 | 4.84 | 4.76 | 4.83 | 4.53 | 173,800 |
| Nov 9, 2023 | 4.80 | 4.82 | 4.74 | 4.74 | 4.44 | 179,600 |
| Nov 8, 2023 | 4.87 | 4.87 | 4.81 | 4.82 | 4.52 | 146,600 |
| Nov 7, 2023 | 4.82 | 4.91 | 4.79 | 4.88 | 4.57 | 206,100 |
| Nov 6, 2023 | 4.93 | 4.93 | 4.78 | 4.81 | 4.51 | 111,600 |
| Nov 3, 2023 | 4.87 | 4.93 | 4.85 | 4.88 | 4.57 | 233,200 |
| Nov 2, 2023 | 4.73 | 4.83 | 4.73 | 4.82 | 4.52 | 199,500 |
| Nov 1, 2023 | 4.63 | 4.69 | 4.60 | 4.68 | 4.39 | 173,700 |
| Oct 31, 2023 | 4.58 | 4.63 | 4.57 | 4.62 | 4.33 | 87,300 |
| Oct 30, 2023 | 4.52 | 4.57 | 4.52 | 4.57 | 4.28 | 170,100 |
| Oct 27, 2023 | 4.53 | 4.54 | 4.47 | 4.48 | 4.20 | 155,300 |
| Oct 26, 2023 | 4.51 | 4.57 | 4.47 | 4.50 | 4.22 | 329,800 |
| Oct 25, 2023 | 4.63 | 4.64 | 4.51 | 4.52 | 4.24 | 194,900 |
| Oct 24, 2023 | 4.71 | 4.73 | 4.60 | 4.62 | 4.33 | 595,400 |
| Oct 23, 2023 | 4.66 | 4.71 | 4.64 | 4.67 | 4.38 | 122,700 |
| Oct 20, 2023 | 4.74 | 4.74 | 4.67 | 4.68 | 4.39 | 147,100 |
| Oct 19, 2023 | 4.80 | 4.83 | 4.74 | 4.75 | 4.45 | 171,600 |
| Oct 18, 2023 | 4.87 | 4.88 | 4.79 | 4.81 | 4.51 | 186,400 |
| Oct 17, 2023 | 4.87 | 4.92 | 4.86 | 4.89 | 4.58 | 190,800 |
| Oct 16, 2023 | 4.81 | 4.91 | 4.81 | 4.88 | 4.57 | 176,900 |
| Oct 13, 2023 | 4.88 | 4.89 | 4.80 | 4.80 | 4.50 | 161,700 |
| Oct 12, 2023 | 4.94 | 4.95 | 4.84 | 4.87 | 4.56 | 210,700 |
| Oct 11, 2023 | 4.93 | 4.95 | 4.89 | 4.95 | 4.64 | 115,800 |
| Oct 10, 2023 | 4.85 | 4.94 | 4.85 | 4.91 | 4.60 | 139,700 |
| Oct 9, 2023 | 4.84 | 4.89 | 4.82 | 4.89 | 4.58 | 82,500 |
| Oct 6, 2023 | 4.79 | 4.87 | 4.78 | 4.86 | 4.55 | 110,000 |
| Oct 5, 2023 | 4.82 | 4.84 | 4.79 | 4.80 | 4.50 | 111,900 |
| Oct 4, 2023 | 4.84 | 4.87 | 4.79 | 4.83 | 4.53 | 150,000 |
| Oct 3, 2023 | 4.91 | 4.92 | 4.84 | 4.85 | 4.55 | 118,200 |
| Oct 2, 2023 | 4.93 | 4.94 | 4.91 | 4.93 | 4.62 | 78,700 |
| Sep 29, 2023 | 4.98 | 4.98 | 4.91 | 4.94 | 4.63 | 83,000 |
| Sep 28, 2023 | 4.90 | 4.96 | 4.89 | 4.93 | 4.62 | 62,300 |
| Sep 27, 2023 | 4.91 | 4.93 | 4.88 | 4.92 | 4.61 | 102,700 |
| Sep 26, 2023 | 4.92 | 4.92 | 4.86 | 4.89 | 4.58 | 124,700 |
| Sep 25, 2023 | 4.90 | 4.94 | 4.89 | 4.94 | 4.63 | 125,000 |
| Sep 22, 2023 | 4.92 | 4.97 | 4.90 | 4.90 | 4.59 | 161,600 |
| Sep 21, 2023 | 4.95 | 4.97 | 4.91 | 4.91 | 4.60 | 111,300 |
| Sep 20, 2023 | 5.03 | 5.05 | 5.00 | 5.00 | 4.69 | 175,100 |
| Sep 19, 2023 | 5.03 | 5.05 | 5.00 | 5.02 | 4.70 | 126,100 |
| Sep 18, 2023 | 5.01 | 5.03 | 5.01 | 5.02 | 4.70 | 149,900 |
| Sep 15, 2023 | 5.09 | 5.10 | 4.99 | 5.01 | 4.70 | 242,700 |
| Sep 14, 2023 | 5.06 | 5.09 | 5.04 | 5.09 | 4.77 | 178,100 |
| Sep 13, 2023 | 5.05 | 5.07 | 5.02 | 5.02 | 4.70 | 389,800 |
| Sep 12, 2023 | 5.08 | 5.14 | 5.06 | 5.07 | 4.75 | 365,000 |
| Sep 11, 2023 | 5.14 | 5.16 | 5.11 | 5.11 | 4.79 | 215,800 |
| Sep 8, 2023 | 5.14 | 5.19 | 5.14 | 5.14 | 4.82 | 146,100 |
| Sep 7, 2023 | 5.16 | 5.18 | 5.15 | 5.16 | 4.84 | 136,700 |
| Sep 6, 2023 | 5.23 | 5.26 | 5.18 | 5.20 | 4.87 | 139,500 |
| Sep 5, 2023 | 5.26 | 5.29 | 5.18 | 5.24 | 4.91 | 185,400 |
| Sep 1, 2023 | 5.28 | 5.33 | 5.28 | 5.28 | 4.95 | 102,800 |
| Aug 31, 2023 | 5.30 | 5.33 | 5.28 | 5.29 | 4.96 | 154,400 |
| Aug 30, 2023 | 5.27 | 5.33 | 5.27 | 5.28 | 4.95 | 214,600 |
| Aug 29, 2023 | 5.22 | 5.31 | 5.21 | 5.28 | 4.95 | 238,300 |
| Aug 28, 2023 | 5.19 | 5.23 | 5.19 | 5.21 | 4.88 | 152,500 |
| Aug 25, 2023 | 5.16 | 5.20 | 5.13 | 5.20 | 4.87 | 111,700 |
| Aug 24, 2023 | 5.22 | 5.24 | 5.13 | 5.14 | 4.82 | 206,700 |
| Aug 23, 2023 | 5.18 | 5.20 | 5.13 | 5.20 | 4.87 | 188,500 |
| Aug 22, 2023 | 5.19 | 5.22 | 5.10 | 5.11 | 4.79 | 151,900 |
| Aug 21, 2023 | 5.15 | 5.18 | 5.08 | 5.15 | 4.83 | 201,800 |
| Aug 18, 2023 | 5.10 | 5.13 | 5.08 | 5.12 | 4.80 | 175,000 |
| Aug 17, 2023 | 5.24 | 5.24 | 5.11 | 5.11 | 4.79 | 286,700 |
| Aug 16, 2023 | 5.20 | 5.21 | 5.15 | 5.17 | 4.85 | 219,900 |
| Aug 15, 2023 | 5.25 | 5.26 | 5.19 | 5.20 | 4.87 | 131,500 |
| Aug 14, 2023 | 5.21 | 5.25 | 5.18 | 5.25 | 4.92 | 129,200 |
| Aug 11, 2023 | 5.19 | 5.23 | 5.19 | 5.20 | 4.87 | 121,800 |
| Aug 10, 2023 | 5.24 | 5.31 | 5.20 | 5.23 | 4.90 | 130,600 |
| Aug 9, 2023 | 5.25 | 5.26 | 5.20 | 5.20 | 4.87 | 483,400 |
| Aug 8, 2023 | 5.26 | 5.27 | 5.19 | 5.27 | 4.94 | 291,200 |
| Aug 7, 2023 | 5.28 | 5.31 | 5.27 | 5.31 | 4.98 | 276,100 |
| Aug 4, 2023 | 5.31 | 5.34 | 5.26 | 5.27 | 4.94 | 295,600 |
| Aug 3, 2023 | 5.34 | 5.36 | 5.29 | 5.31 | 4.98 | 362,000 |
| Aug 2, 2023 | 5.41 | 5.42 | 5.34 | 5.35 | 5.01 | 194,900 |
| Aug 1, 2023 | 5.47 | 5.48 | 5.43 | 5.46 | 5.12 | 131,400 |
| Jul 31, 2023 | 5.43 | 5.48 | 5.42 | 5.47 | 5.13 | 183,900 |
| Jul 28, 2023 | 5.45 | 5.46 | 5.41 | 5.43 | 5.09 | 211,600 |
| Jul 27, 2023 | 5.51 | 5.52 | 5.41 | 5.43 | 5.09 | 344,400 |
| Jul 26, 2023 | 5.50 | 5.50 | 5.45 | 5.49 | 5.14 | 167,800 |
| Jul 25, 2023 | 5.49 | 5.52 | 5.46 | 5.50 | 5.15 | 124,000 |
| Jul 24, 2023 | 5.53 | 5.53 | 5.48 | 5.49 | 5.14 | 249,600 |
| Jul 21, 2023 | 5.60 | 5.60 | 5.50 | 5.53 | 5.18 | 243,500 |
| Jul 20, 2023 | 0.11 Dividend | |||||
| Jul 20, 2023 | 5.55 | 5.56 | 5.49 | 5.51 | 5.16 | 196,300 |
| Jul 19, 2023 | 5.65 | 5.71 | 5.65 | 5.65 | 5.19 | 224,200 |
| Jul 18, 2023 | 5.62 | 5.68 | 5.62 | 5.66 | 5.20 | 256,400 |
| Jul 17, 2023 | 5.57 | 5.64 | 5.57 | 5.64 | 5.18 | 161,200 |
| Jul 14, 2023 | 5.60 | 5.64 | 5.56 | 5.57 | 5.12 | 157,500 |
| Jul 13, 2023 | 5.57 | 5.59 | 5.56 | 5.58 | 5.13 | 102,700 |
| Jul 12, 2023 | 5.55 | 5.57 | 5.53 | 5.54 | 5.09 | 159,000 |
| Jul 11, 2023 | 5.43 | 5.52 | 5.42 | 5.52 | 5.07 | 275,700 |
| Jul 10, 2023 | 5.32 | 5.41 | 5.32 | 5.41 | 4.97 | 122,500 |
| Jul 7, 2023 | 5.32 | 5.37 | 5.32 | 5.34 | 4.91 | 167,600 |
| Jul 6, 2023 | 5.38 | 5.38 | 5.29 | 5.34 | 4.91 | 150,500 |
| Jul 5, 2023 | 5.40 | 5.42 | 5.39 | 5.40 | 4.96 | 122,000 |
| Jul 3, 2023 | 5.41 | 5.45 | 5.40 | 5.41 | 4.97 | 169,900 |
| Jun 30, 2023 | 5.40 | 5.44 | 5.39 | 5.41 | 4.97 | 154,200 |
| Jun 29, 2023 | 5.38 | 5.39 | 5.35 | 5.39 | 4.95 | 124,700 |
| Jun 28, 2023 | 5.32 | 5.37 | 5.31 | 5.37 | 4.93 | 91,100 |
| Jun 27, 2023 | 5.30 | 5.36 | 5.26 | 5.33 | 4.90 | 272,300 |
| Jun 26, 2023 | 5.30 | 5.35 | 5.30 | 5.30 | 4.87 | 168,200 |
| Jun 23, 2023 | 5.34 | 5.36 | 5.31 | 5.33 | 4.90 | 94,900 |
| Jun 22, 2023 | 5.37 | 5.37 | 5.35 | 5.36 | 4.93 | 92,100 |
| Jun 21, 2023 | 5.38 | 5.39 | 5.32 | 5.36 | 4.93 | 122,900 |
| Jun 20, 2023 | 5.42 | 5.43 | 5.34 | 5.37 | 4.93 | 124,700 |
| Jun 16, 2023 | 5.47 | 5.47 | 5.42 | 5.42 | 4.98 | 209,900 |
| Jun 15, 2023 | 5.30 | 5.40 | 5.29 | 5.40 | 4.96 | 152,700 |
| Jun 14, 2023 | 5.31 | 5.36 | 5.27 | 5.31 | 4.88 | 239,300 |
| Jun 13, 2023 | 5.30 | 5.36 | 5.30 | 5.32 | 4.89 | 252,400 |
| Jun 12, 2023 | 5.25 | 5.29 | 5.24 | 5.29 | 4.86 | 217,100 |
| Jun 9, 2023 | 5.30 | 5.30 | 5.21 | 5.23 | 4.81 | 177,100 |
| Jun 8, 2023 | 5.27 | 5.28 | 5.24 | 5.26 | 4.83 | 167,800 |
| Jun 7, 2023 | 5.24 | 5.31 | 5.24 | 5.25 | 4.82 | 258,800 |
| Jun 6, 2023 | 5.19 | 5.25 | 5.17 | 5.22 | 4.80 | 194,200 |
| Jun 5, 2023 | 5.23 | 5.26 | 5.21 | 5.23 | 4.81 | 163,400 |
| Jun 2, 2023 | 5.21 | 5.25 | 5.19 | 5.22 | 4.80 | 158,400 |
| Jun 1, 2023 | 5.20 | 5.20 | 5.12 | 5.17 | 4.75 | 256,800 |
| May 31, 2023 | 5.21 | 5.22 | 5.08 | 5.15 | 4.73 | 165,500 |
| May 30, 2023 | 5.24 | 5.24 | 5.15 | 5.19 | 4.77 | 328,100 |
| May 26, 2023 | 5.13 | 5.22 | 5.12 | 5.17 | 4.75 | 690,000 |
| May 25, 2023 | 5.03 | 5.05 | 5.01 | 5.04 | 4.63 | 122,600 |
| May 24, 2023 | 5.01 | 5.02 | 4.97 | 5.00 | 4.59 | 129,400 |
| May 23, 2023 | 5.09 | 5.10 | 5.03 | 5.03 | 4.62 | 213,700 |
| May 22, 2023 | 5.06 | 5.11 | 5.06 | 5.10 | 4.69 | 215,600 |
| May 19, 2023 | 5.07 | 5.10 | 5.04 | 5.06 | 4.65 | 145,700 |
| May 18, 2023 | 5.03 | 5.10 | 5.00 | 5.05 | 4.64 | 381,400 |
| May 17, 2023 | 5.00 | 5.06 | 4.99 | 5.03 | 4.62 | 125,300 |
| May 16, 2023 | 5.01 | 5.03 | 4.99 | 4.99 | 4.59 | 166,200 |
| May 15, 2023 | 5.04 | 5.05 | 5.01 | 5.03 | 4.62 | 133,500 |
| May 12, 2023 | 5.05 | 5.07 | 5.00 | 5.02 | 4.61 | 114,800 |
| May 11, 2023 | 5.05 | 5.05 | 4.99 | 5.03 | 4.62 | 88,800 |
| May 10, 2023 | 5.03 | 5.07 | 5.00 | 5.02 | 4.61 | 89,100 |
| May 9, 2023 | 4.98 | 4.99 | 4.96 | 4.98 | 4.58 | 77,000 |
| May 8, 2023 | 5.02 | 5.03 | 4.96 | 4.97 | 4.57 | 140,800 |
| May 5, 2023 | 4.94 | 5.04 | 4.94 | 5.01 | 4.60 | 208,100 |
| May 4, 2023 | 4.98 | 4.98 | 4.91 | 4.93 | 4.53 | 188,700 |
| May 3, 2023 | 4.99 | 5.04 | 4.96 | 4.98 | 4.58 | 184,400 |
| May 2, 2023 | 5.07 | 5.07 | 4.94 | 4.98 | 4.58 | 127,200 |
| May 1, 2023 | 5.08 | 5.12 | 5.05 | 5.06 | 4.65 | 91,000 |
| Apr 28, 2023 | 5.03 | 5.10 | 5.02 | 5.09 | 4.68 | 92,000 |
| Apr 27, 2023 | 4.99 | 5.04 | 4.95 | 5.04 | 4.63 | 177,800 |
Related Tickers
USA Liberty All-Star Equity Fund
6.77
+1.80%
STK Columbia Seligman Premium Technology Growth Fund
31.17
+2.43%
RVT Royce Value Trust Inc.
14.29
+0.99%
RFI Cohen & Steers Total Return Realty Fund, Inc.
11.14
+1.09%
CSQ Calamos Strategic Total Return Fund
15.79
+0.96%
RMT Royce Micro-Cap Trust, Inc.
8.89
+1.37%
FOF Cohen & Steers Closed-End Opportunity Fund, Inc.
11.37
+0.89%
HFRO Highland Funds I - Highland Opportunities and Income Fund
6.45
+1.26%
GAB The Gabelli Equity Trust Inc.
5.31
+0.19%
ADX Adams Diversified Equity Fund, Inc.
18.98
+1.39%