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: 3:55 PM 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 (%)
Sep 28, 2017 39.63 39.63 39.63 0 -0.19(-0.47%)
Sep 26, 2017 39.82 39.82 39.82 0 +0.27(+0.67%)
Sep 25, 2017 39.55 39.55 39.55 39.55 248 -0.04(-0.09%)
Sep 22, 2017 39.59 39.59 39.59 39.59 200 -0.01(-0.03%)
Sep 20, 2017 39.60 24 -0.10(-0.24%)
Sep 14, 2017 39.70 78 +0.02(+0.06%)
Sep 12, 2017 39.68 39.68 39.68 0 +0.15(+0.39%)
Sep 07, 2017 39.52 29 +0.00(+0.00%)
Sep 06, 2017 39.52 39.52 39.52 39.52 124 -0.18(-0.47%)
Sep 01, 2017 39.71 46 -0.07(-0.18%)
Aug 24, 2017 39.78 14 +0.01(+0.02%)
Aug 23, 2017 39.77 39.77 39.77 39.77 475 -0.04(-0.10%)
Aug 22, 2017 39.80 39.81 39.80 39.81 761 +0.04(+0.11%)
Aug 18, 2017 39.77 39.77 39.77 0 +0.01(+0.01%)
Aug 17, 2017 39.76 39.76 39.76 39.76 3,607 -0.06(-0.14%)
Aug 16, 2017 39.83 39.83 39.79 39.82 2,291 -0.01(-0.02%)
Aug 15, 2017 39.78 39.84 39.78 39.83 6,158 -0.03(-0.08%)
Aug 14, 2017 39.86 39.86 39.86 39.86 335 -0.02(-0.06%)
Aug 11, 2017 39.89 39.89 39.88 39.88 870 -0.03(-0.08%)
Aug 08, 2017 39.92 39.92 39.92 0 +0.01(+0.02%)
Aug 07, 2017 39.88 39.94 39.88 39.91 1,251 +0.00(+0.01%)
Aug 04, 2017 39.87 39.95 39.87 39.91 3,137 -0.03(-0.08%)
Aug 03, 2017 39.93 39.94 39.93 39.94 878 +0.13(+0.32%)
Aug 02, 2017 39.81 39.81 39.81 39.81 335 +0.01(+0.02%)
Jul 31, 2017 39.80 2 +0.08(+0.20%)
Jul 18, 2017 39.72 39.72 39.72 0 +0.02(+0.06%)
Jul 17, 2017 39.71 39.71 39.70 39.70 1,512 -0.29(-0.71%)
Jul 13, 2017 39.98 39.98 39.98 0 +0.32(+0.80%)
Jul 12, 2017 39.85 39.85 39.65 39.67 7,432 +0.08(+0.20%)
Jul 11, 2017 39.71 39.78 39.59 39.59 1,735 -0.06(-0.16%)
Jul 06, 2017 39.65 1 -0.13(-0.32%)
Jul 05, 2017 39.79 39.79 39.78 39.78 674 +0.02(+0.04%)
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.