Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advisorshares Pacific Asset Enh (NY: FLRT )

47.65 -0.01 (-0.02%)
Streaming Delayed Price Updated: 10:34 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2018 39.56 39.56 39.56 39.56 136 -0.10(-0.24%)
Feb 26, 2018 39.66 39.66 39.66 0 -0.47(-1.16%)
Feb 22, 2018 40.13 40.13 40.13 0 +0.39(+0.97%)
Feb 20, 2018 39.74 39.74 39.74 41 -0.14(-0.34%)
Feb 16, 2018 39.88 39.88 39.88 0 +0.30(+0.75%)
Feb 14, 2018 39.58 39.58 39.58 0 -0.35(-0.88%)
Feb 12, 2018 39.93 39.93 39.93 16 +0.20(+0.51%)
Feb 07, 2018 39.72 39.72 39.72 1 -0.34(-0.86%)
Feb 06, 2018 40.10 40.25 39.99 40.07 12,197 +0.30(+0.75%)
Feb 05, 2018 39.84 39.77 39.77 1,991 -0.07(-0.16%)
Feb 02, 2018 39.91 39.91 39.84 39.84 3,838 +0.00(+0.00%)
Jan 31, 2018 39.84 39.84 39.84 114 +0.06(+0.16%)
Jan 30, 2018 39.78 39.78 39.77 39.77 755 -0.01(-0.02%)
Jan 24, 2018 39.78 39.78 39.78 115 -0.03(-0.08%)
Jan 22, 2018 39.81 39.81 39.81 0 +0.01(+0.02%)
Jan 19, 2018 39.80 39.80 39.80 39.80 129 +0.10(+0.25%)
Jan 16, 2018 39.71 39.71 39.71 1 -0.03(-0.08%)
Jan 12, 2018 39.74 39.74 39.74 0 +0.06(+0.14%)
Jan 09, 2018 39.68 39.68 39.68 2 +0.02(+0.05%)
Jan 08, 2018 39.69 39.70 39.66 39.66 2,355 +0.01(+0.03%)
Jan 05, 2018 39.65 39.65 39.65 39.65 153 +0.04(+0.10%)
Jan 04, 2018 39.61 39.61 39.61 39.61 250 +0.05(+0.12%)
Jan 02, 2018 39.56 39.56 39.56 2 -0.10(-0.24%)
Dec 26, 2017 39.66 39.66 39.66 0 +0.06(+0.14%)
Dec 19, 2017 39.60 39.60 39.60 1 +0.04(+0.11%)
Dec 18, 2017 39.61 39.61 39.56 39.56 442 +0.12(+0.29%)
Dec 15, 2017 39.43 39.44 39.43 39.44 908 -0.13(-0.33%)
Dec 08, 2017 39.57 39.57 39.57 9 +0.06(+0.14%)
Dec 06, 2017 39.51 39.51 39.51 0 -0.08(-0.21%)
Dec 05, 2017 39.67 39.67 39.60 39.60 248 +0.21(+0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.