Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Liberty Investment Grade Corp ETF (NY: FLCO )

21.20 -0.05 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Jun 6, 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 (%)
Apr 28, 2017 18.77 18.77 18.77 18.77 648 -0.08(-0.41%)
Apr 27, 2017 18.84 18.85 18.82 18.85 2,667 +0.05(+0.25%)
Apr 26, 2017 18.78 18.82 18.78 18.80 1,555 +0.02(+0.10%)
Apr 25, 2017 18.82 18.82 18.78 18.78 19,214 -0.04(-0.24%)
Apr 24, 2017 18.83 18.85 18.83 18.83 3,842 -0.05(-0.26%)
Apr 21, 2017 18.87 18.88 18.87 18.88 1,690 -0.00(-0.01%)
Apr 20, 2017 18.85 18.88 18.85 18.88 968 +0.02(+0.08%)
Apr 19, 2017 18.86 18.86 18.86 18.86 54,489 -0.01(-0.04%)
Apr 17, 2017 18.87 18.87 18.87 0 +0.07(+0.37%)
Apr 11, 2017 18.80 18.80 18.80 0 +0.08(+0.45%)
Apr 10, 2017 18.71 18.72 18.71 18.72 778 -0.04(-0.21%)
Apr 07, 2017 18.75 18.75 18.74 18.75 11,658 +0.05(+0.29%)
Apr 06, 2017 18.70 18.70 18.70 18.70 399 +0.03(+0.16%)
Apr 05, 2017 18.67 18.67 18.67 18.67 11,515 +0.03(+0.17%)
Mar 31, 2017 18.64 18.64 18.64 0 +0.01(+0.04%)
Mar 30, 2017 18.63 18.64 18.63 18.63 1,239 -0.02(-0.08%)
Mar 29, 2017 18.65 18.66 18.65 18.65 789 +0.00(+0.00%)
Mar 27, 2017 18.65 18.65 18.65 0 +0.02(+0.08%)
Mar 24, 2017 18.63 18.63 18.63 18.63 1,282 +0.04(+0.22%)
Mar 23, 2017 18.61 18.61 18.59 18.59 3,962 -0.04(-0.22%)
Mar 22, 2017 18.63 18.63 18.62 18.63 1,272 +0.09(+0.49%)
Mar 20, 2017 18.54 18.54 18.54 0 +0.05(+0.26%)
Mar 17, 2017 18.50 18.51 18.49 18.49 5,636 +0.03(+0.15%)
Mar 16, 2017 18.46 18.46 18.46 18.46 152 +0.07(+0.38%)
Mar 13, 2017 18.39 18.39 18.39 0 +0.09(+0.47%)
Mar 09, 2017 18.31 18.31 18.31 0 -0.11(-0.60%)
Mar 08, 2017 18.42 18.42 18.42 18.42 6,574 -0.08(-0.41%)
Mar 07, 2017 18.49 18.49 18.49 18.49 1,276 -0.05(-0.29%)
Mar 06, 2017 18.54 18.55 18.54 18.55 596 -0.01(-0.04%)
Mar 03, 2017 18.56 18.56 18.56 18.56 1,206 -0.02(-0.12%)
Mar 01, 2017 18.58 45 -0.10(-0.54%)
Feb 28, 2017 18.68 18.69 18.68 18.68 1,076 +0.02(+0.13%)
Feb 27, 2017 18.65 18.65 18.65 18.65 130 +0.01(+0.04%)
Feb 24, 2017 18.65 18.65 18.65 18.65 25,463 +0.06(+0.35%)
Feb 23, 2017 18.58 18.58 18.58 18.58 392 +0.03(+0.14%)
Feb 17, 2017 18.56 18.56 18.56 0 +0.08(+0.46%)
Feb 15, 2017 18.47 18.47 18.47 0 -0.07(-0.37%)
Feb 13, 2017 18.54 18.54 18.54 0 +0.03(+0.17%)
Feb 10, 2017 18.51 18.51 18.51 18.51 10,148 -0.05(-0.29%)
Feb 09, 2017 18.57 18.57 18.56 18.56 261 -0.02(-0.12%)
Feb 08, 2017 18.59 18.59 18.59 18.59 265 +0.07(+0.37%)
Feb 06, 2017 18.52 26 +0.07(+0.37%)
Feb 02, 2017 18.45 18.45 18.45 0 +0.02(+0.13%)
Feb 01, 2017 18.43 18.43 18.43 18.43 130 -0.02(-0.09%)
Jan 27, 2017 18.44 18.44 18.44 0 +0.02(+0.08%)
Jan 19, 2017 18.43 18.43 18.43 0 -0.08(-0.41%)
Jan 13, 2017 18.50 18.50 18.50 0 -0.04(-0.19%)
Jan 11, 2017 18.54 18.54 18.54 0 +0.06(+0.31%)
Jan 06, 2017 18.48 18.48 18.48 0 +0.11(+0.59%)
Jan 03, 2017 18.37 18.37 18.37 0 -0.06(-0.33%)
Dec 30, 2016 18.43 18.43 18.43 0 +0.08(+0.41%)
Dec 29, 2016 18.37 18.37 18.36 18.36 544 +0.11(+0.61%)
Dec 15, 2016 18.25 18.25 18.25 0 -0.06(-0.33%)
Dec 13, 2016 18.31 18.31 18.31 0 +0.00(+0.00%)
Dec 12, 2016 18.30 18.31 18.30 18.31 788 -0.08(-0.46%)
Dec 07, 2016 18.39 1 +0.06(+0.33%)
Dec 05, 2016 18.33 18.33 18.33 0 +0.10(+0.54%)
Dec 01, 2016 18.23 18.23 18.23 0 -0.05(-0.29%)
Nov 30, 2016 18.29 18.29 18.29 18.29 11,826 +0.01(+0.07%)
Nov 25, 2016 18.27 26 -0.02(-0.08%)
Nov 21, 2016 18.29 18.29 18.29 0 -0.21(-1.15%)
Nov 10, 2016 18.50 18.50 18.50 0 -0.28(-1.50%)
Nov 07, 2016 18.78 18.78 18.78 0 -0.01(-0.04%)
Nov 02, 2016 18.79 18.79 18.79 0 +0.01(+0.04%)
Oct 31, 2016 18.78 18.78 18.78 0 -0.16(-0.83%)
Oct 25, 2016 18.94 18.94 18.94 0 +0.01(+0.05%)
Oct 24, 2016 18.94 18.94 18.93 18.93 1,195 +0.04(+0.23%)
Oct 14, 2016 18.89 18.89 18.89 18.89 263 -0.14(-0.72%)
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.