Liberty All-Star Equity Fund Common Stockのデータ

Liberty All-Star Equity Fund Common Stockの基本情報

名前 Liberty All-Star Equity Fund Common Stock
ティッカー USA
国 United States
上場年 1986.0
セクター nan

Liberty All-Star Equity Fund Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 7.46 7.4 7.4 7.45 889600.0 7.45
2021-02-12 7.43 7.35 7.38 7.39 887000.0 7.39
2021-02-11 7.43 7.31 7.38 7.36 911000.0 7.36
2021-02-10 7.39 7.33 7.35 7.35 932100.0 7.35
2021-02-09 7.3 7.21 7.21 7.3 605600.0 7.3
2021-02-08 7.29 7.18 7.24 7.2 1072400.0 7.2
2021-02-05 7.26 7.2 7.24 7.2 929200.0 7.2
2021-02-04 7.21 7.14 7.15 7.19 1014700.0 7.19
2021-02-03 7.12 7.03 7.09 7.11 1036800.0 7.11
2021-02-02 7.15 7.03 7.07 7.07 885000.0 7.07
2021-02-01 7.02 6.85 6.86 7.01 757300.0 7.01
2021-01-29 6.92 6.74 6.9 6.81 923200.0 6.81
2021-01-28 6.96 6.83 6.83 6.89 1299600.0 6.89
2021-01-27 7.01 6.8 7.0 6.82 1287700.0 6.82
2021-01-26 7.11 7.05 7.11 7.05 547300.0 7.05
2021-01-25 7.1 6.97 7.09 7.07 931000.0 7.07
2021-01-22 7.24 7.05 7.23 7.06 1268900.0 7.06
2021-01-21 7.42 7.22 7.42 7.27 1423800.0 7.27
2021-01-20 7.54 7.34 7.36 7.53 1232400.0 7.34
2021-01-19 7.33 7.19 7.2 7.32 1396600.0 7.14
2021-01-15 7.18 7.1 7.17 7.14 687900.0 6.96
2021-01-14 7.2 7.13 7.15 7.17 1283000.0 6.99
2021-01-13 7.15 7.09 7.12 7.12 880300.0 6.94
2021-01-12 7.11 7.03 7.05 7.11 1375300.0 6.93
2021-01-11 7.05 6.91 6.99 7.03 1082800.0 6.85
2021-01-08 7.03 6.95 7.0 7.02 993100.0 6.84
2021-01-07 7.0 6.91 6.91 6.98 695000.0 6.8
2021-01-06 6.94 6.79 6.79 6.85 940700.0 6.68
2021-01-05 6.8 6.7 6.7 6.79 740100.0 6.62
2021-01-04 6.93 6.7 6.93 6.72 1432300.0 6.55
2020-12-31 6.9 6.85 6.9 6.9 508800.0 6.73
2020-12-30 6.92 6.87 6.9 6.89 437100.0 6.72
2020-12-29 6.93 6.88 6.91 6.89 520000.0 6.72
2020-12-28 6.93 6.88 6.9 6.89 699300.0 6.72
2020-12-24 6.89 6.86 6.86 6.88 225100.0 6.71
2020-12-23 6.89 6.86 6.86 6.86 397900.0 6.69
2020-12-22 6.86 6.83 6.84 6.85 549900.0 6.68
2020-12-21 6.85 6.73 6.79 6.84 685300.0 6.67
2020-12-18 6.85 6.81 6.85 6.84 617400.0 6.67
2020-12-17 6.84 6.8 6.81 6.82 433300.0 6.65
2020-12-16 6.81 6.77 6.79 6.8 575400.0 6.63
2020-12-15 6.78 6.69 6.71 6.78 487300.0 6.61
2020-12-14 6.77 6.67 6.74 6.68 564900.0 6.51
2020-12-11 6.7 6.63 6.67 6.7 543700.0 6.53
2020-12-10 6.73 6.66 6.72 6.67 654800.0 6.5
2020-12-09 6.8 6.73 6.8 6.76 528300.0 6.59
2020-12-08 6.79 6.68 6.68 6.78 576300.0 6.61
2020-12-07 6.77 6.71 6.74 6.73 563800.0 6.56
2020-12-04 6.79 6.7 6.7 6.76 596200.0 6.59
2020-12-03 6.74 6.68 6.68 6.69 680000.0 6.52
2020-12-02 6.69 6.63 6.63 6.68 360500.0 6.51
2020-12-01 6.68 6.62 6.62 6.68 832200.0 6.51
2020-11-30 6.63 6.55 6.62 6.57 741900.0 6.4
2020-11-27 6.66 6.61 6.65 6.63 262300.0 6.46
2020-11-25 6.64 6.6 6.6 6.64 483700.0 6.47
2020-11-24 6.66 6.53 6.53 6.59 876200.0 6.42
2020-11-23 6.54 6.49 6.5 6.51 610300.0 6.35
2020-11-20 6.52 6.45 6.5 6.46 558100.0 6.3
2020-11-19 6.5 6.44 6.48 6.5 693700.0 6.34
2020-11-18 6.56 6.48 6.54 6.48 616600.0 6.32
2020-11-17 6.51 6.41 6.44 6.5 582200.0 6.34
2020-11-16 6.47 6.4 6.4 6.44 905200.0 6.28
2020-11-13 6.4 6.3 6.35 6.36 1217800.0 6.2
2020-11-12 6.38 6.3 6.33 6.33 867300.0 6.17
2020-11-11 6.58 6.48 6.49 6.54 1607000.0 6.22
2020-11-10 6.46 6.36 6.45 6.43 945200.0 6.11
2020-11-09 6.53 6.39 6.49 6.39 1461900.0 6.08
2020-11-06 6.3 6.24 6.3 6.26 828900.0 5.95
2020-11-05 6.3 6.15 6.15 6.3 1330400.0 5.99
2020-11-04 6.17 6.02 6.03 6.1 1036600.0 5.8
2020-11-03 6.03 5.92 5.92 5.98 687800.0 5.69
2020-11-02 5.92 5.83 5.83 5.85 673000.0 5.56
2020-10-30 5.89 5.77 5.85 5.8 801500.0 5.52
2020-10-29 5.93 5.82 5.86 5.88 664700.0 5.59
2020-10-28 5.92 5.81 5.91 5.83 1036700.0 5.54
2020-10-27 6.05 5.97 6.03 5.99 592100.0 5.7
2020-10-26 6.11 5.99 6.08 6.02 855600.0 5.72
2020-10-23 6.2 6.12 6.17 6.13 1434500.0 5.83
2020-10-22 6.18 6.12 6.14 6.16 478000.0 5.86
2020-10-21 6.19 6.13 6.14 6.15 716700.0 5.85
2020-10-20 6.17 6.09 6.09 6.14 508400.0 5.84
2020-10-19 6.22 6.08 6.21 6.08 742000.0 5.78
2020-10-16 6.21 6.16 6.16 6.17 427000.0 5.87
2020-10-15 6.17 6.07 6.09 6.16 674600.0 5.86
2020-10-14 6.23 6.11 6.17 6.11 698600.0 5.81
2020-10-13 6.24 6.17 6.23 6.17 920600.0 5.87
2020-10-12 6.25 6.2 6.21 6.21 957400.0 5.91
2020-10-09 6.24 6.16 6.17 6.16 814300.0 5.86
2020-10-08 6.19 6.12 6.15 6.17 739700.0 5.87
2020-10-07 6.12 6.04 6.04 6.1 563300.0 5.8
2020-10-06 6.15 6.02 6.09 6.03 859400.0 5.73
2020-10-05 6.1 6.04 6.05 6.1 707600.0 5.8
2020-10-02 6.03 5.9 5.97 5.98 714900.0 5.69
2020-10-01 6.1 6.02 6.05 6.03 530100.0 5.73
2020-09-30 6.07 5.98 5.99 6.01 669600.0 5.72
2020-09-29 6.0 5.94 5.99 5.98 533000.0 5.69
2020-09-28 6.0 5.94 6.0 5.97 787500.0 5.68
2020-09-25 5.91 5.77 5.77 5.9 609700.0 5.61
2020-09-24 5.86 5.76 5.8 5.79 831800.0 5.51
2020-09-23 5.96 5.79 5.96 5.81 1344300.0 5.52
2020-09-22 5.94 5.86 5.92 5.94 948600.0 5.65
2020-09-21 5.99 5.79 5.94 5.91 1100200.0 5.62
2020-09-18 6.06 5.97 6.06 6.0 750200.0 5.71
2020-09-17 6.04 5.98 6.02 6.04 752100.0 5.74
2020-09-16 6.12 6.05 6.07 6.08 942100.0 5.78
2020-09-15 6.06 6.0 6.02 6.05 838400.0 5.75
2020-09-14 5.99 5.91 5.92 5.96 520100.0 5.67
2020-09-11 5.93 5.85 5.92 5.88 778600.0 5.59
2020-09-10 6.06 5.89 6.04 5.89 536100.0 5.6
2020-09-09 6.04 5.94 5.96 6.0 543400.0 5.71
2020-09-08 5.95 5.86 5.95 5.88 649200.0 5.59
2020-09-04 6.13 5.85 6.1 6.03 879000.0 5.73
2020-09-03 6.29 6.05 6.29 6.08 1011100.0 5.78
2020-09-02 6.31 6.22 6.23 6.29 647600.0 5.98
2020-09-01 6.23 6.16 6.18 6.22 390700.0 5.91
2020-08-31 6.22 6.17 6.2 6.18 383000.0 5.88
2020-08-28 6.21 6.18 6.2 6.2 463700.0 5.9
2020-08-27 6.2 6.13 6.18 6.18 624700.0 5.88
2020-08-26 6.18 6.13 6.14 6.15 531000.0 5.85
2020-08-25 6.14 6.08 6.09 6.11 696000.0 5.81
2020-08-24 6.1 6.06 6.08 6.07 743000.0 5.77
2020-08-21 6.09 5.99 6.09 6.04 683300.0 5.74
2020-08-20 6.09 6.05 6.08 6.07 360900.0 5.77
2020-08-19 6.15 6.07 6.12 6.09 589700.0 5.79
2020-08-18 6.13 6.1 6.11 6.11 636800.0 5.81
2020-08-17 6.14 6.09 6.12 6.1 437200.0 5.8
2020-08-14 6.1 6.07 6.1 6.09 349300.0 5.79
2020-08-13 6.11 6.01 6.11 6.08 578700.0 5.78
2020-08-12 6.12 6.05 6.05 6.11 751600.0 5.81
2020-08-11 6.1 6.0 6.03 6.01 622600.0 5.72
2020-08-10 6.03 5.96 5.99 6.02 631100.0 5.72
2020-08-07 6.0 5.95 5.97 5.99 566500.0 5.7
2020-08-06 6.0 5.97 6.0 5.99 452800.0 5.7
2020-08-05 6.0 5.96 5.97 6.0 595700.0 5.71
2020-08-04 5.97 5.92 5.95 5.95 563400.0 5.66
2020-08-03 5.96 5.89 5.9 5.94 510700.0 5.65
2020-07-31 5.93 5.82 5.93 5.9 584100.0 5.61
2020-07-30 5.91 5.8 5.89 5.89 682000.0 5.6
2020-07-29 5.94 5.88 5.88 5.93 421600.0 5.64
2020-07-28 5.9 5.87 5.88 5.87 479800.0 5.58
2020-07-27 5.91 5.84 5.87 5.9 1024900.0 5.61
2020-07-24 5.88 5.8 5.88 5.84 664600.0 5.55
2020-07-23 5.96 5.83 5.89 5.88 1481700.0 5.59
2020-07-22 6.07 6.0 6.0 6.07 1378400.0 5.62
2020-07-21 6.08 6.01 6.05 6.02 1125700.0 5.57
2020-07-20 6.01 5.94 5.97 6.01 904200.0 5.56
2020-07-17 5.98 5.9 5.96 5.95 850600.0 5.51
2020-07-16 5.95 5.89 5.93 5.92 706600.0 5.48
2020-07-15 5.97 5.9 5.9 5.94 733800.0 5.5
2020-07-14 5.87 5.7 5.76 5.87 796900.0 5.43
2020-07-13 5.9 5.75 5.83 5.76 807300.0 5.33
2020-07-10 5.83 5.74 5.76 5.82 561000.0 5.39
2020-07-09 5.8 5.68 5.79 5.76 574700.0 5.33
2020-07-08 5.83 5.75 5.78 5.81 691000.0 5.38
2020-07-07 5.84 5.76 5.81 5.78 543300.0 5.35
2020-07-06 5.9 5.79 5.84 5.81 748300.0 5.38
2020-07-02 5.83 5.76 5.79 5.79 597700.0 5.36
2020-07-01 5.77 5.72 5.74 5.75 444300.0 5.32
2020-06-30 5.73 5.6 5.61 5.72 519500.0 5.3
2020-06-29 5.62 5.54 5.56 5.59 711000.0 5.18
2020-06-26 5.66 5.53 5.65 5.56 582700.0 5.15
2020-06-25 5.68 5.57 5.64 5.66 507200.0 5.24
2020-06-24 5.76 5.59 5.75 5.64 603700.0 5.22
2020-06-23 5.82 5.77 5.8 5.77 624900.0 5.34
2020-06-22 5.74 5.66 5.67 5.72 444000.0 5.3
2020-06-19 5.83 5.68 5.8 5.69 442700.0 5.27
2020-06-18 5.77 5.7 5.7 5.74 380300.0 5.31
2020-06-17 5.84 5.75 5.83 5.75 445200.0 5.32
2020-06-16 5.89 5.74 5.88 5.82 867100.0 5.39
2020-06-15 5.72 5.42 5.47 5.68 785600.0 5.26
2020-06-12 5.72 5.48 5.7 5.59 624500.0 5.18
2020-06-11 5.74 5.49 5.74 5.51 1392500.0 5.1
2020-06-10 6.02 5.9 6.02 5.95 817000.0 5.51
2020-06-09 6.01 5.94 6.0 5.98 730500.0 5.54
2020-06-08 6.04 5.94 5.96 6.03 642400.0 5.58
2020-06-05 5.98 5.89 5.91 5.93 823900.0 5.49
2020-06-04 5.83 5.75 5.76 5.78 580800.0 5.35
2020-06-03 5.81 5.7 5.7 5.79 625000.0 5.36
2020-06-02 5.68 5.61 5.62 5.67 558600.0 5.25
2020-06-01 5.66 5.56 5.59 5.62 563800.0 5.2
2020-05-29 5.61 5.52 5.56 5.6 822700.0 5.18
2020-05-28 5.63 5.53 5.54 5.56 710200.0 5.15
2020-05-27 5.56 5.4 5.5 5.55 761900.0 5.14
2020-05-26 5.51 5.41 5.42 5.45 1499400.0 5.05
2020-05-22 5.39 5.31 5.38 5.35 2390400.0 4.95
2020-05-21 5.44 5.37 5.42 5.4 348900.0 5.0
2020-05-20 5.44 5.38 5.38 5.42 477000.0 5.02
2020-05-19 5.42 5.3 5.3 5.32 561800.0 4.93
2020-05-18 5.37 5.27 5.28 5.33 845800.0 4.93
2020-05-15 5.16 5.04 5.04 5.14 503200.0 4.76
2020-05-14 5.12 4.95 5.01 5.11 953700.0 4.73
2020-05-13 5.28 5.06 5.28 5.1 1098300.0 4.72
2020-05-12 5.41 5.27 5.39 5.27 616100.0 4.88
2020-05-11 5.42 5.33 5.35 5.38 629600.0 4.98
2020-05-08 5.41 5.33 5.33 5.38 553700.0 4.98
2020-05-07 5.34 5.26 5.34 5.3 973800.0 4.91
2020-05-06 5.32 5.23 5.31 5.23 646500.0 4.84
2020-05-05 5.32 5.23 5.25 5.26 597600.0 4.87
2020-05-04 5.19 5.06 5.13 5.19 577100.0 4.81
2020-05-01 5.3 5.14 5.29 5.18 882300.0 4.8
2020-04-30 5.45 5.33 5.41 5.39 488600.0 4.99
2020-04-29 5.45 5.33 5.33 5.41 683500.0 5.01
2020-04-28 5.38 5.25 5.31 5.27 681400.0 4.88
2020-04-27 5.31 5.23 5.23 5.24 1025400.0 4.85
2020-04-24 5.23 5.13 5.2 5.21 497000.0 4.82
2020-04-23 5.27 5.14 5.19 5.15 753700.0 4.77
2020-04-22 5.36 5.27 5.32 5.33 778100.0 4.81
2020-04-21 5.31 5.15 5.28 5.19 1213800.0 4.68
2020-04-20 5.45 5.32 5.32 5.34 805200.0 4.81
2020-04-17 5.44 5.31 5.42 5.42 823600.0 4.89
2020-04-16 5.33 5.2 5.28 5.29 761200.0 4.77
2020-04-15 5.34 5.16 5.34 5.27 752700.0 4.75
2020-04-14 5.45 5.32 5.39 5.43 947800.0 4.9
2020-04-13 5.36 5.1 5.32 5.15 1768600.0 4.64
2020-04-09 5.52 5.26 5.32 5.35 2125400.0 4.82
2020-04-08 5.29 4.95 5.03 5.24 1475000.0 4.72
2020-04-07 5.09 4.91 5.0 4.97 1915600.0 4.48
2020-04-06 4.81 4.58 4.65 4.75 1489400.0 4.28
2020-04-03 4.6 4.36 4.58 4.39 1407400.0 3.96
2020-04-02 4.61 4.38 4.45 4.58 841100.0 4.13
2020-04-01 4.76 4.43 4.73 4.47 1774000.0 4.03
2020-03-31 4.96 4.8 4.88 4.84 900200.0 4.36
2020-03-30 4.96 4.75 4.88 4.88 2375100.0 4.4
2020-03-27 5.0 4.71 4.81 4.89 970300.0 4.41
2020-03-26 5.06 4.7 4.71 4.9 2219700.0 4.42
2020-03-25 4.82 4.25 4.25 4.57 2191000.0 4.12
2020-03-24 4.41 4.01 4.04 4.14 2641300.0 3.73
2020-03-23 4.02 3.78 4.0 3.78 3346200.0 3.41
2020-03-20 4.47 4.02 4.29 4.02 2998800.0 3.62
2020-03-19 4.31 3.67 3.79 4.14 2632900.0 3.73
2020-03-18 4.49 3.7 4.43 3.7 3791900.0 3.34
2020-03-17 4.78 4.5 4.71 4.68 1889700.0 4.22
2020-03-16 4.82 4.5 4.5 4.61 1836300.0 4.16
2020-03-13 5.1 4.73 4.95 5.1 1476000.0 4.6
2020-03-12 4.99 4.55 4.99 4.63 3021600.0 4.17
2020-03-11 5.68 5.31 5.68 5.37 2066200.0 4.84
2020-03-10 5.87 5.55 5.87 5.79 1490800.0 5.22
2020-03-09 5.85 5.6 5.63 5.65 2323900.0 5.09
2020-03-06 6.07 5.9 5.98 6.05 1488300.0 5.45
2020-03-05 6.24 6.05 6.22 6.1 1517300.0 5.5
2020-03-04 6.37 6.23 6.28 6.34 1768200.0 5.72
2020-03-03 6.43 6.08 6.34 6.13 2157900.0 5.53
2020-03-02 6.27 5.89 5.89 6.27 2316800.0 5.65
2020-02-28 5.96 5.67 5.8 5.87 5123200.0 5.29
2020-02-27 6.27 5.83 6.24 6.01 3016200.0 5.42
2020-02-26 6.51 6.32 6.4 6.34 1633500.0 5.72
2020-02-25 6.72 6.34 6.69 6.36 2261100.0 5.73
2020-02-24 6.74 6.6 6.72 6.65 2340300.0 6.0
2020-02-21 6.96 6.91 6.96 6.91 683800.0 6.23
2020-02-20 7.01 6.93 6.99 6.97 604500.0 6.28
2020-02-19 7.0 6.97 6.99 6.98 528500.0 6.29
2020-02-18 6.97 6.92 6.97 6.95 574400.0 6.27