Liberty All-Star Equity Fund (USA)
NYSE: USA · Real-Time Price · USD
6.30
+0.03 (0.48%)
Apr 25, 2025, 4:00 PM EDT - Market closed
USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 6.27 | 6.30 | 6.25 | 6.30 | 6.30 | 0.48% | 677,857 |
| Apr 24, 2025 | 6.17 | 6.27 | 6.16 | 6.27 | 6.27 | 1.95% | 540,721 |
| Apr 23, 2025 | 6.20 | 6.28 | 6.14 | 6.15 | 6.15 | 1.49% | 628,200 |
| Apr 22, 2025 | 5.98 | 6.06 | 5.98 | 6.06 | 6.06 | 2.71% | 589,255 |
| Apr 21, 2025 | 6.00 | 6.05 | 5.85 | 5.90 | 5.90 | -3.28% | 1,163,732 |
| Apr 17, 2025 | 6.10 | 6.14 | 6.05 | 6.10 | 6.10 | -1.93% | 1,096,107 |
| Apr 16, 2025 | 6.37 | 6.40 | 6.15 | 6.22 | 6.07 | -2.66% | 1,010,392 |
| Apr 15, 2025 | 6.39 | 6.44 | 6.35 | 6.39 | 6.24 | 0.79% | 712,081 |
| Apr 14, 2025 | 6.43 | 6.44 | 6.32 | 6.34 | 6.19 | 0.32% | 604,590 |
| Apr 11, 2025 | 6.21 | 6.36 | 6.16 | 6.32 | 6.17 | 0.96% | 656,919 |
| Apr 10, 2025 | 6.36 | 6.36 | 6.09 | 6.26 | 6.11 | -1.88% | 1,104,350 |
| Apr 9, 2025 | 5.90 | 6.39 | 5.88 | 6.38 | 6.23 | 7.41% | 1,917,765 |
| Apr 8, 2025 | 6.09 | 6.27 | 5.87 | 5.94 | 5.80 | 0.51% | 1,829,390 |
| Apr 7, 2025 | 5.75 | 6.04 | 5.64 | 5.91 | 5.77 | -2.48% | 2,970,434 |
| Apr 4, 2025 | 6.30 | 6.30 | 6.03 | 6.06 | 5.92 | -5.31% | 2,387,012 |
| Apr 3, 2025 | 6.41 | 6.48 | 6.39 | 6.40 | 6.25 | -3.03% | 1,230,985 |
| Apr 2, 2025 | 6.56 | 6.65 | 6.53 | 6.60 | 6.44 | - | 481,637 |
| Apr 1, 2025 | 6.59 | 6.62 | 6.55 | 6.60 | 6.44 | 0.76% | 717,060 |
| Mar 31, 2025 | 6.49 | 6.58 | 6.40 | 6.55 | 6.39 | 0.15% | 1,270,585 |
| Mar 28, 2025 | 6.65 | 6.67 | 6.51 | 6.54 | 6.38 | -1.65% | 775,099 |
| Mar 27, 2025 | 6.68 | 6.68 | 6.62 | 6.65 | 6.49 | -0.30% | 587,000 |
| Mar 26, 2025 | 6.72 | 6.74 | 6.62 | 6.67 | 6.51 | -0.15% | 605,317 |
| Mar 25, 2025 | 6.75 | 6.77 | 6.68 | 6.68 | 6.52 | -0.45% | 1,021,499 |
| Mar 24, 2025 | 6.72 | 6.76 | 6.69 | 6.71 | 6.55 | 1.05% | 876,272 |
| Mar 21, 2025 | 6.65 | 6.67 | 6.61 | 6.64 | 6.48 | -0.75% | 308,502 |
| Mar 20, 2025 | 6.65 | 6.70 | 6.65 | 6.69 | 6.53 | 0.60% | 533,452 |
| Mar 19, 2025 | 6.60 | 6.71 | 6.59 | 6.65 | 6.49 | 1.06% | 772,421 |
| Mar 18, 2025 | 6.63 | 6.63 | 6.55 | 6.58 | 6.42 | -0.15% | 595,832 |
| Mar 17, 2025 | 6.50 | 6.63 | 6.49 | 6.59 | 6.43 | 1.07% | 1,101,769 |
| Mar 14, 2025 | 6.45 | 6.54 | 6.44 | 6.52 | 6.36 | 1.72% | 816,608 |
| Mar 13, 2025 | 6.54 | 6.54 | 6.37 | 6.41 | 6.26 | -1.69% | 1,264,041 |
| Mar 12, 2025 | 6.53 | 6.56 | 6.48 | 6.52 | 6.36 | 0.62% | 792,215 |
| Mar 11, 2025 | 6.48 | 6.56 | 6.42 | 6.48 | 6.32 | -0.15% | 1,407,702 |
| Mar 10, 2025 | 6.64 | 6.70 | 6.43 | 6.49 | 6.33 | -2.70% | 1,711,568 |
| Mar 7, 2025 | 6.60 | 6.69 | 6.58 | 6.67 | 6.51 | 0.60% | 1,007,492 |
| Mar 6, 2025 | 6.67 | 6.71 | 6.60 | 6.63 | 6.47 | -1.19% | 972,176 |
| Mar 5, 2025 | 6.76 | 6.80 | 6.65 | 6.71 | 6.55 | -0.45% | 1,545,931 |
| Mar 4, 2025 | 6.77 | 6.83 | 6.67 | 6.74 | 6.58 | -1.32% | 1,257,402 |
| Mar 3, 2025 | 6.96 | 6.98 | 6.78 | 6.83 | 6.67 | -1.44% | 804,278 |
| Feb 28, 2025 | 6.82 | 6.94 | 6.76 | 6.93 | 6.76 | 1.61% | 755,485 |
| Feb 27, 2025 | 6.96 | 6.96 | 6.81 | 6.82 | 6.66 | -1.45% | 806,684 |
| Feb 26, 2025 | 6.93 | 6.99 | 6.90 | 6.92 | 6.75 | - | 483,140 |
| Feb 25, 2025 | 6.95 | 6.96 | 6.88 | 6.92 | 6.75 | -0.14% | 673,245 |
| Feb 24, 2025 | 7.00 | 7.01 | 6.91 | 6.93 | 6.76 | -1.14% | 1,046,577 |
| Feb 21, 2025 | 7.06 | 7.06 | 6.97 | 7.01 | 6.84 | -0.43% | 592,944 |
| Feb 20, 2025 | 7.05 | 7.07 | 7.02 | 7.04 | 6.87 | -0.42% | 540,205 |
| Feb 19, 2025 | 7.04 | 7.09 | 7.03 | 7.07 | 6.90 | - | 416,426 |
| Feb 18, 2025 | 7.06 | 7.09 | 7.05 | 7.07 | 6.90 | - | 536,526 |
| Feb 14, 2025 | 7.07 | 7.10 | 7.05 | 7.07 | 6.90 | - | 541,170 |
| Feb 13, 2025 | 7.05 | 7.08 | 7.01 | 7.07 | 6.90 | 0.14% | 518,526 |