Liberty All-Star Growth Fund, Inc. (ASG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:20PM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 5.10 | 5.10 | 5.03 | 5.08 | 5.08 | 128,830 |
| 24 Apr 2024 | 5.18 | 5.18 | 5.12 | 5.14 | 5.14 | 89,400 |
| 23 Apr 2024 | 5.10 | 5.16 | 5.09 | 5.16 | 5.16 | 228,400 |
| 22 Apr 2024 | 5.01 | 5.08 | 5.01 | 5.07 | 5.07 | 168,200 |
| 19 Apr 2024 | 5.03 | 5.05 | 4.97 | 5.00 | 5.00 | 199,000 |
| 18 Apr 2024 | 5.07 | 5.09 | 5.02 | 5.03 | 5.03 | 191,500 |
| 18 Apr 2024 | 0.12 Dividend | |||||
| 17 Apr 2024 | 5.20 | 5.26 | 5.16 | 5.17 | 5.05 | 256,300 |
| 16 Apr 2024 | 5.18 | 5.22 | 5.17 | 5.18 | 5.06 | 301,600 |
| 15 Apr 2024 | 5.32 | 5.35 | 5.20 | 5.21 | 5.09 | 210,800 |
| 12 Apr 2024 | 5.38 | 5.39 | 5.28 | 5.31 | 5.19 | 164,100 |
| 11 Apr 2024 | 5.38 | 5.43 | 5.37 | 5.42 | 5.29 | 171,100 |
| 10 Apr 2024 | 5.43 | 5.43 | 5.37 | 5.38 | 5.26 | 341,400 |
| 09 Apr 2024 | 5.46 | 5.48 | 5.42 | 5.44 | 5.31 | 248,900 |
| 08 Apr 2024 | 5.43 | 5.45 | 5.40 | 5.45 | 5.32 | 118,900 |
| 05 Apr 2024 | 5.39 | 5.43 | 5.36 | 5.41 | 5.28 | 141,300 |
| 04 Apr 2024 | 5.45 | 5.50 | 5.37 | 5.37 | 5.25 | 195,900 |
| 03 Apr 2024 | 5.38 | 5.45 | 5.38 | 5.42 | 5.29 | 191,300 |
| 02 Apr 2024 | 5.43 | 5.43 | 5.35 | 5.39 | 5.26 | 342,600 |
| 01 Apr 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 Jan 2024 | 5.27 | 5.31 | 5.23 | 5.23 | 5.11 | 293,600 |
| 30 Jan 2024 | 5.32 | 5.32 | 5.29 | 5.30 | 5.18 | 256,600 |
| 29 Jan 2024 | 5.21 | 5.31 | 5.21 | 5.31 | 5.19 | 318,900 |
| 26 Jan 2024 | 5.21 | 5.24 | 5.19 | 5.19 | 5.07 | 364,600 |
| 25 Jan 2024 | 5.25 | 5.25 | 5.19 | 5.22 | 5.10 | 322,100 |
| 24 Jan 2024 | 5.26 | 5.26 | 5.20 | 5.21 | 5.09 | 294,500 |
| 23 Jan 2024 | 5.24 | 5.24 | 5.18 | 5.22 | 5.10 | 191,900 |
| 22 Jan 2024 | 5.16 | 5.23 | 5.16 | 5.20 | 5.08 | 223,200 |
| 19 Jan 2024 | 5.13 | 5.17 | 5.09 | 5.14 | 5.02 | 273,600 |
| 18 Jan 2024 | 5.08 | 5.12 | 5.08 | 5.10 | 4.98 | 421,800 |
| 18 Jan 2024 | 0.11 Dividend | |||||
| 17 Jan 2024 | 5.20 | 5.21 | 5.15 | 5.18 | 4.95 | 355,200 |
| 16 Jan 2024 | 5.25 | 5.26 | 5.21 | 5.23 | 5.00 | 282,300 |
| 12 Jan 2024 | 5.28 | 5.32 | 5.23 | 5.26 | 5.03 | 248,900 |
| 11 Jan 2024 | 5.25 | 5.28 | 5.21 | 5.26 | 5.03 | 256,600 |
| 10 Jan 2024 | 5.20 | 5.26 | 5.20 | 5.24 | 5.01 | 370,300 |
| 09 Jan 2024 | 5.17 | 5.24 | 5.17 | 5.20 | 4.97 | 360,800 |
| 08 Jan 2024 | 5.11 | 5.22 | 5.11 | 5.21 | 4.98 | 244,300 |
| 05 Jan 2024 | 5.10 | 5.16 | 5.08 | 5.12 | 4.89 | 184,400 |
| 04 Jan 2024 | 5.09 | 5.14 | 5.07 | 5.11 | 4.89 | 203,200 |
| 03 Jan 2024 | 5.19 | 5.21 | 5.11 | 5.12 | 4.89 | 360,400 |
| 02 Jan 2024 | 5.26 | 5.27 | 5.19 | 5.21 | 4.98 | 243,100 |
| 29 Dec 2023 | 5.31 | 5.33 | 5.23 | 5.28 | 5.05 | 503,600 |
| 28 Dec 2023 | 5.35 | 5.37 | 5.32 | 5.33 | 5.10 | 289,000 |
| 27 Dec 2023 | 5.36 | 5.40 | 5.35 | 5.36 | 5.12 | 162,200 |
| 26 Dec 2023 | 5.31 | 5.39 | 5.31 | 5.37 | 5.13 | 145,100 |
| 22 Dec 2023 | 5.30 | 5.36 | 5.29 | 5.32 | 5.09 | 218,000 |
| 21 Dec 2023 | 5.24 | 5.29 | 5.24 | 5.29 | 5.06 | 171,600 |
| 20 Dec 2023 | 5.29 | 5.33 | 5.23 | 5.23 | 5.00 | 233,300 |
| 19 Dec 2023 | 5.26 | 5.32 | 5.26 | 5.31 | 5.08 | 321,500 |
| 18 Dec 2023 | 5.18 | 5.26 | 5.18 | 5.24 | 5.01 | 262,300 |
| 15 Dec 2023 | 5.21 | 5.24 | 5.18 | 5.19 | 4.96 | 173,600 |
| 14 Dec 2023 | 5.22 | 5.27 | 5.20 | 5.25 | 5.02 | 249,300 |
| 13 Dec 2023 | 5.01 | 5.17 | 5.01 | 5.16 | 4.93 | 325,700 |
| 12 Dec 2023 | 5.01 | 5.06 | 4.99 | 5.02 | 4.80 | 324,600 |
| 11 Dec 2023 | 4.99 | 5.02 | 4.96 | 5.01 | 4.79 | 458,200 |
| 08 Dec 2023 | 4.96 | 4.99 | 4.94 | 4.99 | 4.77 | 277,500 |
| 07 Dec 2023 | 4.98 | 5.00 | 4.94 | 4.97 | 4.75 | 645,300 |
| 06 Dec 2023 | 4.99 | 5.03 | 4.97 | 4.98 | 4.76 | 169,300 |
| 05 Dec 2023 | 5.01 | 5.04 | 4.97 | 4.99 | 4.77 | 365,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.