Liberty All-Star Equity Fund (USA)
NYSE: USA · Real-Time Price · USD
7.01
-0.03 (-0.43%)
Feb 21, 2025, 4:00 PM EST - Market closed
USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 7.06 | 7.06 | 6.97 | 7.01 | 7.01 | -0.43% | 592,900 |
| Feb 20, 2025 | 7.05 | 7.07 | 7.02 | 7.04 | 7.04 | -0.42% | 540,205 |
| Feb 19, 2025 | 7.04 | 7.09 | 7.03 | 7.07 | 7.07 | - | 416,426 |
| Feb 18, 2025 | 7.06 | 7.09 | 7.05 | 7.07 | 7.07 | - | 536,526 |
| Feb 14, 2025 | 7.07 | 7.10 | 7.05 | 7.07 | 7.07 | - | 541,170 |
| Feb 13, 2025 | 7.05 | 7.08 | 7.01 | 7.07 | 7.07 | 0.14% | 518,526 |
| Feb 12, 2025 | 7.04 | 7.07 | 6.94 | 7.06 | 7.06 | - | 675,684 |
| Feb 11, 2025 | 7.05 | 7.07 | 7.02 | 7.06 | 7.06 | 0.14% | 414,513 |
| Feb 10, 2025 | 7.04 | 7.07 | 7.04 | 7.05 | 7.05 | 0.28% | 375,329 |
| Feb 7, 2025 | 7.09 | 7.12 | 7.03 | 7.03 | 7.03 | -0.99% | 530,755 |
| Feb 6, 2025 | 7.12 | 7.13 | 7.09 | 7.10 | 7.10 | -0.28% | 379,866 |
| Feb 5, 2025 | 7.11 | 7.12 | 7.02 | 7.12 | 7.12 | 0.42% | 489,350 |
| Feb 4, 2025 | 7.05 | 7.09 | 7.05 | 7.09 | 7.09 | 0.57% | 391,384 |
| Feb 3, 2025 | 7.01 | 7.10 | 6.92 | 7.05 | 7.05 | -0.98% | 996,154 |
| Jan 31, 2025 | 7.13 | 7.20 | 7.11 | 7.12 | 7.12 | -0.56% | 699,593 |
| Jan 30, 2025 | 7.15 | 7.17 | 7.10 | 7.16 | 7.16 | 0.14% | 376,085 |
| Jan 29, 2025 | 7.19 | 7.20 | 7.10 | 7.15 | 7.15 | -0.42% | 625,174 |
| Jan 28, 2025 | 7.11 | 7.22 | 7.11 | 7.18 | 7.18 | 0.98% | 760,684 |
| Jan 27, 2025 | 7.07 | 7.12 | 7.05 | 7.11 | 7.11 | -0.84% | 914,090 |
| Jan 24, 2025 | 7.13 | 7.18 | 7.11 | 7.17 | 7.17 | -1.78% | 983,475 |
| Jan 23, 2025 | 7.30 | 7.32 | 7.28 | 7.30 | 7.13 | -0.27% | 783,463 |
| Jan 22, 2025 | 7.27 | 7.34 | 7.25 | 7.32 | 7.15 | 0.83% | 958,178 |
| Jan 21, 2025 | 7.21 | 7.26 | 7.17 | 7.26 | 7.09 | 1.82% | 709,547 |
| Jan 17, 2025 | 7.13 | 7.20 | 7.12 | 7.13 | 6.97 | 0.71% | 795,283 |
| Jan 16, 2025 | 7.10 | 7.12 | 7.07 | 7.08 | 6.92 | -0.14% | 706,247 |
| Jan 15, 2025 | 7.01 | 7.10 | 7.01 | 7.09 | 6.93 | 1.87% | 906,678 |
| Jan 14, 2025 | 6.90 | 6.96 | 6.87 | 6.96 | 6.80 | 1.31% | 805,846 |
| Jan 13, 2025 | 6.95 | 6.95 | 6.80 | 6.87 | 6.71 | -1.58% | 1,337,961 |
| Jan 10, 2025 | 7.00 | 7.03 | 6.92 | 6.98 | 6.82 | -0.85% | 823,049 |
| Jan 8, 2025 | 7.07 | 7.07 | 7.01 | 7.04 | 6.88 | -0.14% | 624,308 |
| Jan 7, 2025 | 7.10 | 7.13 | 7.00 | 7.05 | 6.89 | 0.14% | 894,945 |
| Jan 6, 2025 | 7.06 | 7.17 | 7.03 | 7.04 | 6.88 | -0.28% | 819,910 |
| Jan 3, 2025 | 7.07 | 7.08 | 7.00 | 7.06 | 6.90 | 0.86% | 731,411 |
| Jan 2, 2025 | 7.05 | 7.05 | 6.95 | 7.00 | 6.84 | 0.72% | 795,522 |
| Dec 31, 2024 | 7.05 | 7.06 | 6.95 | 6.95 | 6.79 | -0.57% | 626,210 |
| Dec 30, 2024 | 6.93 | 7.00 | 6.90 | 6.99 | 6.83 | -0.14% | 575,830 |
| Dec 27, 2024 | 7.07 | 7.08 | 6.96 | 7.00 | 6.84 | -0.99% | 614,951 |
| Dec 26, 2024 | 7.05 | 7.09 | 7.03 | 7.07 | 6.91 | 0.43% | 431,862 |
| Dec 24, 2024 | 7.02 | 7.06 | 7.00 | 7.04 | 6.88 | 0.28% | 405,295 |
| Dec 23, 2024 | 6.95 | 7.02 | 6.90 | 7.02 | 6.86 | 0.86% | 776,790 |
| Dec 20, 2024 | 6.84 | 6.96 | 6.80 | 6.96 | 6.80 | 2.05% | 780,442 |
| Dec 19, 2024 | 6.92 | 6.96 | 6.77 | 6.82 | 6.66 | -0.58% | 1,315,141 |
| Dec 18, 2024 | 7.03 | 7.09 | 6.85 | 6.86 | 6.70 | -2.42% | 902,191 |
| Dec 17, 2024 | 7.06 | 7.08 | 7.02 | 7.03 | 6.87 | -0.99% | 767,194 |
| Dec 16, 2024 | 7.14 | 7.16 | 7.10 | 7.10 | 6.94 | -0.56% | 687,087 |
| Dec 13, 2024 | 7.22 | 7.25 | 7.13 | 7.14 | 6.98 | -1.11% | 827,492 |
| Dec 12, 2024 | 7.27 | 7.28 | 7.21 | 7.22 | 7.05 | -0.96% | 530,782 |
| Dec 11, 2024 | 7.28 | 7.29 | 7.26 | 7.29 | 7.12 | 0.41% | 455,440 |
| Dec 10, 2024 | 7.30 | 7.31 | 7.25 | 7.26 | 7.09 | -0.41% | 452,018 |
| Dec 9, 2024 | 7.33 | 7.34 | 7.28 | 7.29 | 7.12 | -0.55% | 489,660 |
| Dec 6, 2024 | 7.35 | 7.35 | 7.30 | 7.33 | 7.16 | 0.14% | 429,407 |
| Dec 5, 2024 | 7.33 | 7.34 | 7.30 | 7.32 | 7.15 | -0.14% | 455,119 |
| Dec 4, 2024 | 7.32 | 7.33 | 7.28 | 7.33 | 7.16 | 0.41% | 666,713 |
| Dec 3, 2024 | 7.29 | 7.31 | 7.26 | 7.30 | 7.13 | 0.14% | 460,247 |
| Dec 2, 2024 | 7.27 | 7.32 | 7.25 | 7.29 | 7.12 | -0.14% | 625,992 |
| Nov 29, 2024 | 7.26 | 7.30 | 7.23 | 7.30 | 7.13 | 0.27% | 337,608 |
| Nov 27, 2024 | 7.29 | 7.29 | 7.22 | 7.28 | 7.11 | -0.27% | 563,231 |
| Nov 26, 2024 | 7.33 | 7.33 | 7.25 | 7.30 | 7.13 | -0.14% | 453,168 |
| Nov 25, 2024 | 7.29 | 7.35 | 7.28 | 7.31 | 7.14 | 0.27% | 516,439 |
| Nov 22, 2024 | 7.20 | 7.29 | 7.19 | 7.29 | 7.12 | 1.39% | 505,804 |
| Nov 21, 2024 | 7.19 | 7.22 | 7.15 | 7.19 | 7.02 | 0.28% | 496,117 |
| Nov 20, 2024 | 7.17 | 7.18 | 7.11 | 7.17 | 7.00 | - | 704,261 |
| Nov 19, 2024 | 7.08 | 7.17 | 7.07 | 7.17 | 7.00 | 0.84% | 511,518 |
| Nov 18, 2024 | 7.10 | 7.14 | 7.07 | 7.11 | 6.95 | -0.14% | 749,863 |
| Nov 15, 2024 | 7.18 | 7.18 | 7.03 | 7.12 | 6.96 | -3.52% | 1,089,677 |
| Nov 14, 2024 | 7.47 | 7.47 | 7.34 | 7.38 | 7.03 | -1.07% | 610,622 |
| Nov 13, 2024 | 7.47 | 7.49 | 7.43 | 7.46 | 7.11 | 0.13% | 581,374 |
| Nov 12, 2024 | 7.42 | 7.47 | 7.41 | 7.45 | 7.10 | 0.40% | 682,556 |
| Nov 11, 2024 | 7.45 | 7.46 | 7.40 | 7.42 | 7.07 | - | 464,276 |
| Nov 8, 2024 | 7.41 | 7.43 | 7.37 | 7.42 | 7.07 | 0.27% | 677,061 |
| Nov 7, 2024 | 7.33 | 7.40 | 7.29 | 7.40 | 7.05 | 1.65% | 633,857 |
| Nov 6, 2024 | 7.27 | 7.33 | 7.26 | 7.28 | 6.94 | 1.25% | 945,364 |
| Nov 5, 2024 | 7.07 | 7.19 | 7.07 | 7.19 | 6.85 | 2.13% | 613,608 |
| Nov 4, 2024 | 7.03 | 7.06 | 7.00 | 7.04 | 6.71 | -0.42% | 920,168 |
| Nov 1, 2024 | 7.04 | 7.13 | 7.04 | 7.07 | 6.74 | 0.57% | 535,194 |
| Oct 31, 2024 | 7.13 | 7.16 | 7.02 | 7.03 | 6.70 | -1.54% | 701,201 |
| Oct 30, 2024 | 7.18 | 7.19 | 7.13 | 7.14 | 6.80 | -0.28% | 480,396 |
| Oct 29, 2024 | 7.12 | 7.17 | 7.12 | 7.16 | 6.82 | 0.28% | 401,089 |
| Oct 28, 2024 | 7.21 | 7.21 | 7.12 | 7.14 | 6.80 | -0.97% | 882,855 |
| Oct 25, 2024 | 7.20 | 7.26 | 7.19 | 7.21 | 6.87 | 0.84% | 515,153 |
| Oct 24, 2024 | 7.22 | 7.22 | 7.15 | 7.15 | 6.81 | -0.42% | 479,691 |
| Oct 23, 2024 | 7.24 | 7.25 | 7.15 | 7.18 | 6.84 | -0.83% | 527,090 |
| Oct 22, 2024 | 7.26 | 7.26 | 7.21 | 7.24 | 6.90 | -0.28% | 475,833 |
| Oct 21, 2024 | 7.26 | 7.30 | 7.21 | 7.26 | 6.92 | - | 728,483 |
| Oct 18, 2024 | 7.22 | 7.26 | 7.21 | 7.26 | 6.92 | 1.11% | 643,373 |
| Oct 17, 2024 | 7.31 | 7.32 | 7.15 | 7.18 | 6.84 | -1.51% | 806,820 |
| Oct 16, 2024 | 7.20 | 7.29 | 7.19 | 7.29 | 6.95 | 1.53% | 594,634 |
| Oct 15, 2024 | 7.30 | 7.32 | 7.18 | 7.18 | 6.84 | -1.64% | 708,539 |
| Oct 14, 2024 | 7.25 | 7.30 | 7.23 | 7.30 | 6.96 | 0.97% | 527,459 |
| Oct 11, 2024 | 7.21 | 7.24 | 7.20 | 7.23 | 6.89 | 0.42% | 410,133 |
| Oct 10, 2024 | 7.21 | 7.22 | 7.18 | 7.20 | 6.86 | -0.28% | 327,430 |
| Oct 9, 2024 | 7.15 | 7.22 | 7.14 | 7.22 | 6.88 | 1.12% | 620,319 |
| Oct 8, 2024 | 7.12 | 7.14 | 7.11 | 7.14 | 6.80 | 0.71% | 611,450 |
| Oct 7, 2024 | 7.11 | 7.13 | 7.09 | 7.09 | 6.76 | -0.56% | 664,396 |
| Oct 4, 2024 | 7.15 | 7.15 | 7.11 | 7.13 | 6.79 | 0.71% | 640,073 |
| Oct 3, 2024 | 7.08 | 7.12 | 7.05 | 7.08 | 6.75 | -0.42% | 665,018 |
| Oct 2, 2024 | 7.10 | 7.12 | 7.08 | 7.11 | 6.77 | 0.14% | 668,291 |
| Oct 1, 2024 | 7.10 | 7.12 | 7.03 | 7.10 | 6.77 | - | 638,901 |
| Sep 30, 2024 | 7.10 | 7.14 | 7.06 | 7.10 | 6.77 | - | 571,065 |
| Sep 27, 2024 | 7.06 | 7.14 | 7.06 | 7.10 | 6.77 | 0.57% | 617,175 |