Liberty All-Star Equity Fund (USA)
NYSE: USA · Real-Time Price · USD
6.96
+0.14 (2.05%)
Dec 20, 2024, 4:00 PM EST - Market closed
USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 6.84 | 6.96 | 6.80 | 6.96 | 6.96 | 2.05% | 780,442 |
| Dec 19, 2024 | 6.92 | 6.96 | 6.77 | 6.82 | 6.82 | -0.58% | 1,315,141 |
| Dec 18, 2024 | 7.03 | 7.09 | 6.85 | 6.86 | 6.86 | -2.42% | 902,191 |
| Dec 17, 2024 | 7.06 | 7.08 | 7.02 | 7.03 | 7.03 | -0.99% | 767,194 |
| Dec 16, 2024 | 7.14 | 7.16 | 7.10 | 7.10 | 7.10 | -0.56% | 687,087 |
| Dec 13, 2024 | 7.22 | 7.25 | 7.13 | 7.14 | 7.14 | -1.11% | 827,492 |
| Dec 12, 2024 | 7.27 | 7.28 | 7.21 | 7.22 | 7.22 | -0.96% | 530,782 |
| Dec 11, 2024 | 7.28 | 7.29 | 7.26 | 7.29 | 7.29 | 0.41% | 455,440 |
| Dec 10, 2024 | 7.30 | 7.31 | 7.25 | 7.26 | 7.26 | -0.41% | 452,018 |
| Dec 9, 2024 | 7.33 | 7.34 | 7.28 | 7.29 | 7.29 | -0.55% | 489,660 |
| Dec 6, 2024 | 7.35 | 7.35 | 7.30 | 7.33 | 7.33 | 0.14% | 429,407 |
| Dec 5, 2024 | 7.33 | 7.34 | 7.30 | 7.32 | 7.32 | -0.14% | 455,119 |
| Dec 4, 2024 | 7.32 | 7.33 | 7.28 | 7.33 | 7.33 | 0.41% | 666,713 |
| Dec 3, 2024 | 7.29 | 7.31 | 7.26 | 7.30 | 7.30 | 0.14% | 460,247 |
| Dec 2, 2024 | 7.27 | 7.32 | 7.25 | 7.29 | 7.29 | -0.14% | 625,992 |
| Nov 29, 2024 | 7.26 | 7.30 | 7.23 | 7.30 | 7.30 | 0.27% | 337,608 |
| Nov 27, 2024 | 7.29 | 7.29 | 7.22 | 7.28 | 7.28 | -0.27% | 563,231 |
| Nov 26, 2024 | 7.33 | 7.33 | 7.25 | 7.30 | 7.30 | -0.14% | 453,168 |
| Nov 25, 2024 | 7.29 | 7.35 | 7.28 | 7.31 | 7.31 | 0.27% | 516,439 |
| Nov 22, 2024 | 7.20 | 7.29 | 7.19 | 7.29 | 7.29 | 1.39% | 505,804 |
| Nov 21, 2024 | 7.19 | 7.22 | 7.15 | 7.19 | 7.19 | 0.28% | 496,117 |
| Nov 20, 2024 | 7.17 | 7.18 | 7.11 | 7.17 | 7.17 | - | 704,261 |
| Nov 19, 2024 | 7.08 | 7.17 | 7.07 | 7.17 | 7.17 | 0.84% | 511,518 |
| Nov 18, 2024 | 7.10 | 7.14 | 7.07 | 7.11 | 7.11 | -0.14% | 749,863 |
| Nov 15, 2024 | 7.18 | 7.18 | 7.03 | 7.12 | 7.12 | -3.52% | 1,089,677 |
| Nov 14, 2024 | 7.47 | 7.47 | 7.34 | 7.38 | 7.20 | -1.07% | 610,622 |
| Nov 13, 2024 | 7.47 | 7.49 | 7.43 | 7.46 | 7.28 | 0.13% | 581,374 |
| Nov 12, 2024 | 7.42 | 7.47 | 7.41 | 7.45 | 7.27 | 0.40% | 682,556 |
| Nov 11, 2024 | 7.45 | 7.46 | 7.40 | 7.42 | 7.24 | - | 464,276 |
| Nov 8, 2024 | 7.41 | 7.43 | 7.37 | 7.42 | 7.24 | 0.27% | 677,061 |
| Nov 7, 2024 | 7.33 | 7.40 | 7.29 | 7.40 | 7.22 | 1.65% | 633,857 |
| Nov 6, 2024 | 7.27 | 7.33 | 7.26 | 7.28 | 7.10 | 1.25% | 945,364 |
| Nov 5, 2024 | 7.07 | 7.19 | 7.07 | 7.19 | 7.01 | 2.13% | 613,608 |
| Nov 4, 2024 | 7.03 | 7.06 | 7.00 | 7.04 | 6.87 | -0.42% | 920,168 |
| Nov 1, 2024 | 7.04 | 7.13 | 7.04 | 7.07 | 6.90 | 0.57% | 535,194 |
| Oct 31, 2024 | 7.13 | 7.16 | 7.02 | 7.03 | 6.86 | -1.54% | 701,201 |
| Oct 30, 2024 | 7.18 | 7.19 | 7.13 | 7.14 | 6.96 | -0.28% | 480,396 |
| Oct 29, 2024 | 7.12 | 7.17 | 7.12 | 7.16 | 6.98 | 0.28% | 401,089 |
| Oct 28, 2024 | 7.21 | 7.21 | 7.12 | 7.14 | 6.96 | -0.97% | 882,855 |
| Oct 25, 2024 | 7.20 | 7.26 | 7.19 | 7.21 | 7.03 | 0.84% | 515,153 |
| Oct 24, 2024 | 7.22 | 7.22 | 7.15 | 7.15 | 6.97 | -0.42% | 479,691 |
| Oct 23, 2024 | 7.24 | 7.25 | 7.15 | 7.18 | 7.00 | -0.83% | 527,090 |
| Oct 22, 2024 | 7.26 | 7.26 | 7.21 | 7.24 | 7.06 | -0.28% | 475,833 |
| Oct 21, 2024 | 7.26 | 7.30 | 7.21 | 7.26 | 7.08 | - | 728,483 |
| Oct 18, 2024 | 7.22 | 7.26 | 7.21 | 7.26 | 7.08 | 1.11% | 643,373 |
| Oct 17, 2024 | 7.31 | 7.32 | 7.15 | 7.18 | 7.00 | -1.51% | 806,820 |
| Oct 16, 2024 | 7.20 | 7.29 | 7.19 | 7.29 | 7.11 | 1.53% | 594,634 |
| Oct 15, 2024 | 7.30 | 7.32 | 7.18 | 7.18 | 7.00 | -1.64% | 708,539 |
| Oct 14, 2024 | 7.25 | 7.30 | 7.23 | 7.30 | 7.12 | 0.97% | 527,459 |
| Oct 11, 2024 | 7.21 | 7.24 | 7.20 | 7.23 | 7.05 | 0.42% | 410,133 |
| Oct 10, 2024 | 7.21 | 7.22 | 7.18 | 7.20 | 7.02 | -0.28% | 327,430 |
| Oct 9, 2024 | 7.15 | 7.22 | 7.14 | 7.22 | 7.04 | 1.12% | 620,319 |
| Oct 8, 2024 | 7.12 | 7.14 | 7.11 | 7.14 | 6.96 | 0.71% | 611,450 |
| Oct 7, 2024 | 7.11 | 7.13 | 7.09 | 7.09 | 6.92 | -0.56% | 664,396 |
| Oct 4, 2024 | 7.15 | 7.15 | 7.11 | 7.13 | 6.95 | 0.71% | 640,073 |
| Oct 3, 2024 | 7.08 | 7.12 | 7.05 | 7.08 | 6.91 | -0.42% | 665,018 |
| Oct 2, 2024 | 7.10 | 7.12 | 7.08 | 7.11 | 6.94 | 0.14% | 668,291 |
| Oct 1, 2024 | 7.10 | 7.12 | 7.03 | 7.10 | 6.93 | - | 638,901 |
| Sep 30, 2024 | 7.10 | 7.14 | 7.06 | 7.10 | 6.93 | - | 571,065 |
| Sep 27, 2024 | 7.06 | 7.14 | 7.06 | 7.10 | 6.93 | 0.57% | 617,175 |
| Sep 26, 2024 | 7.06 | 7.06 | 7.02 | 7.06 | 6.89 | 0.43% | 390,038 |
| Sep 25, 2024 | 7.05 | 7.06 | 7.01 | 7.03 | 6.86 | - | 422,530 |
| Sep 24, 2024 | 7.06 | 7.08 | 7.01 | 7.03 | 6.86 | -0.42% | 644,875 |
| Sep 23, 2024 | 6.96 | 7.06 | 6.96 | 7.06 | 6.89 | 1.58% | 706,391 |
| Sep 20, 2024 | 7.03 | 7.03 | 6.95 | 6.95 | 6.78 | -1.00% | 666,434 |
| Sep 19, 2024 | 7.06 | 7.06 | 7.02 | 7.02 | 6.85 | 0.72% | 856,965 |
| Sep 18, 2024 | 7.00 | 7.03 | 6.97 | 6.97 | 6.80 | -0.71% | 556,755 |
| Sep 17, 2024 | 7.04 | 7.05 | 6.99 | 7.02 | 6.85 | 0.14% | 606,440 |
| Sep 16, 2024 | 6.91 | 7.02 | 6.91 | 7.01 | 6.84 | 1.45% | 1,060,363 |
| Sep 13, 2024 | 6.90 | 6.94 | 6.88 | 6.91 | 6.74 | 0.44% | 448,648 |
| Sep 12, 2024 | 6.89 | 6.91 | 6.82 | 6.88 | 6.71 | 0.15% | 500,459 |
| Sep 11, 2024 | 6.79 | 6.87 | 6.73 | 6.87 | 6.70 | 1.33% | 672,882 |
| Sep 10, 2024 | 6.87 | 6.89 | 6.75 | 6.78 | 6.61 | -0.73% | 570,002 |
| Sep 9, 2024 | 6.80 | 6.85 | 6.79 | 6.83 | 6.66 | 1.19% | 710,502 |
| Sep 6, 2024 | 6.82 | 6.84 | 6.73 | 6.75 | 6.58 | -1.03% | 495,289 |
| Sep 5, 2024 | 6.88 | 6.89 | 6.76 | 6.82 | 6.65 | -0.44% | 677,400 |
| Sep 4, 2024 | 6.84 | 6.88 | 6.82 | 6.85 | 6.68 | 0.15% | 621,000 |
| Sep 3, 2024 | 6.95 | 6.98 | 6.80 | 6.84 | 6.67 | -2.01% | 601,686 |
| Aug 30, 2024 | 6.89 | 6.98 | 6.88 | 6.98 | 6.81 | 1.31% | 754,507 |
| Aug 29, 2024 | 6.90 | 6.94 | 6.88 | 6.89 | 6.72 | - | 436,425 |
| Aug 28, 2024 | 6.95 | 6.95 | 6.85 | 6.89 | 6.72 | -0.43% | 618,634 |
| Aug 27, 2024 | 6.88 | 6.94 | 6.86 | 6.92 | 6.75 | 0.44% | 400,531 |
| Aug 26, 2024 | 6.93 | 6.95 | 6.89 | 6.89 | 6.72 | -0.29% | 451,443 |
| Aug 23, 2024 | 6.81 | 6.91 | 6.81 | 6.91 | 6.74 | 1.62% | 871,063 |
| Aug 22, 2024 | 6.89 | 6.92 | 6.80 | 6.80 | 6.63 | -1.45% | 576,764 |
| Aug 21, 2024 | 6.91 | 6.92 | 6.85 | 6.90 | 6.73 | 0.15% | 554,285 |
| Aug 20, 2024 | 6.87 | 6.91 | 6.87 | 6.89 | 6.72 | 0.29% | 476,246 |
| Aug 19, 2024 | 6.84 | 6.87 | 6.83 | 6.87 | 6.70 | 0.15% | 399,131 |
| Aug 16, 2024 | 6.80 | 6.86 | 6.79 | 6.86 | 6.69 | 0.59% | 427,507 |
| Aug 15, 2024 | 6.79 | 6.84 | 6.78 | 6.82 | 6.65 | 1.49% | 475,531 |
| Aug 14, 2024 | 6.79 | 6.80 | 6.71 | 6.72 | 6.55 | -0.44% | 463,647 |
| Aug 13, 2024 | 6.72 | 6.76 | 6.69 | 6.75 | 6.58 | 1.50% | 586,971 |
| Aug 12, 2024 | 6.73 | 6.73 | 6.65 | 6.65 | 6.49 | -0.60% | 577,601 |
| Aug 9, 2024 | 6.68 | 6.70 | 6.64 | 6.69 | 6.53 | 0.60% | 490,323 |
| Aug 8, 2024 | 6.58 | 6.65 | 6.53 | 6.65 | 6.49 | 2.15% | 650,287 |
| Aug 7, 2024 | 6.58 | 6.60 | 6.51 | 6.51 | 6.35 | -0.46% | 843,266 |
| Aug 6, 2024 | 6.55 | 6.55 | 6.47 | 6.54 | 6.38 | 1.71% | 1,004,913 |
| Aug 5, 2024 | 6.37 | 6.49 | 6.27 | 6.43 | 6.27 | -3.02% | 1,709,908 |
| Aug 2, 2024 | 6.63 | 6.66 | 6.53 | 6.63 | 6.47 | -1.04% | 994,461 |
| Aug 1, 2024 | 6.85 | 6.85 | 6.65 | 6.70 | 6.54 | -1.62% | 651,582 |