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

Advisorshares Pacific Asset Enh (NY: FLRT )

47.66 +0.01 (+0.02%)
Official Closing Price Updated: 6:30 PM EDT, May 24, 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 (%)
Nov 29, 2017 39.21 39.21 39.21 78 -0.27(-0.69%)
Nov 27, 2017 39.48 39.48 39.48 2 -0.20(-0.50%)
Nov 22, 2017 39.68 39.68 39.68 0 +0.23(+0.59%)
Nov 21, 2017 39.49 39.49 39.44 39.44 2,215 -0.31(-0.78%)
Nov 20, 2017 39.76 39.76 39.76 39.76 248 +0.18(+0.45%)
Nov 16, 2017 39.58 39.58 39.58 0 -0.16(-0.40%)
Nov 15, 2017 39.57 39.74 39.57 39.74 2,197 +0.25(+0.64%)
Nov 08, 2017 39.48 39.48 39.48 0 -0.10(-0.24%)
Nov 07, 2017 39.61 39.61 39.52 39.58 497 -0.15(-0.39%)
Nov 02, 2017 39.74 39.74 39.74 9 -0.07(-0.17%)
Oct 31, 2017 39.80 39.80 39.80 2 +0.10(+0.26%)
Oct 24, 2017 39.70 39.70 39.70 8 +0.00(+0.00%)
Oct 23, 2017 39.70 39.70 39.70 39.70 5,823 +0.07(+0.17%)
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%)
Jul 03, 2017 39.76 39.76 39.76 39.76 16 +0.00(+0.00%)
Jun 30, 2017 39.76 16 +0.18(+0.45%)
Jun 29, 2017 39.59 39.59 39.59 39.59 151 -0.01(-0.02%)
Jun 26, 2017 39.59 39.59 39.59 0 -0.12(-0.30%)
Jun 23, 2017 39.71 39.71 39.71 39.71 746 -0.11(-0.29%)
Jun 22, 2017 39.83 39.83 39.83 39.83 248 -0.01(-0.02%)
Jun 21, 2017 39.83 39.83 39.83 39.83 124 +0.11(+0.28%)
Jun 19, 2017 39.72 39.72 39.72 0 -0.14(-0.36%)
Jun 06, 2017 39.87 1 +0.12(+0.30%)
Jun 01, 2017 39.75 39.75 39.75 0 -0.00(-0.00%)
May 30, 2017 39.75 39.75 39.75 0 -0.08(-0.20%)
May 26, 2017 39.83 39.83 39.83 39.83 165 -0.01(-0.03%)
May 25, 2017 39.72 39.84 39.72 39.84 418 -0.03(-0.09%)
May 22, 2017 39.87 39.87 39.87 0 +0.04(+0.10%)
May 19, 2017 39.77 39.83 39.77 39.83 594 +0.02(+0.04%)
May 18, 2017 39.72 39.82 39.72 39.82 641 +0.00(+0.00%)
May 17, 2017 39.82 39.82 39.82 39.82 337 -0.02(-0.05%)
May 16, 2017 39.76 39.84 39.76 39.84 2,011 +0.15(+0.39%)
May 04, 2017 39.68 60 -0.08(-0.19%)
May 02, 2017 39.76 39.76 39.76 0 -0.03(-0.07%)
May 01, 2017 39.95 39.95 39.79 39.79 562 +0.00(+0.00%)
Apr 27, 2017 39.79 39.79 39.79 0 +0.00(+0.01%)
Apr 26, 2017 39.78 39.78 39.78 39.78 155 +0.02(+0.04%)
Apr 25, 2017 39.71 39.77 39.71 39.77 342 -0.03(-0.08%)
Apr 24, 2017 39.80 39.80 39.80 39.80 435 -0.20(-0.49%)
Apr 21, 2017 39.73 40.00 39.73 40.00 2,164 +0.14(+0.35%)
Apr 20, 2017 39.86 39.86 39.86 39.86 156 +0.14(+0.35%)
Apr 11, 2017 39.72 3 +0.01(+0.02%)
Apr 06, 2017 39.71 39.71 39.71 0 -0.26(-0.64%)
Apr 03, 2017 39.96 12 +0.08(+0.20%)
Mar 24, 2017 39.88 79 -0.10(-0.26%)
Mar 20, 2017 39.99 111 +0.00(+0.00%)
Mar 14, 2017 39.99 39.99 39.99 0 -0.24(-0.60%)
Mar 13, 2017 40.10 40.23 40.10 40.23 2,000 +0.01(+0.02%)
Mar 08, 2017 40.22 40.22 40.22 0 +0.40(+1.01%)
Feb 28, 2017 39.82 1 +0.29(+0.73%)
Feb 23, 2017 39.53 39.53 39.53 0 +0.26(+0.67%)
Feb 22, 2017 39.27 39.27 39.27 39.27 180 -0.66(-1.65%)
Feb 15, 2017 39.93 39.93 39.93 0 -0.06(-0.15%)
Feb 14, 2017 39.99 39.99 39.99 39.99 291 -0.17(-0.42%)
Feb 09, 2017 40.16 19 +0.13(+0.33%)
Feb 08, 2017 40.02 40.02 40.02 40.02 124 +0.41(+1.04%)
Feb 07, 2017 39.61 39.61 39.61 39.61 248 -0.79(-1.95%)
Feb 03, 2017 40.40 73 -1.25(-2.99%)
Feb 02, 2017 41.60 41.64 41.60 41.64 464 +1.50(+3.74%)
Feb 01, 2017 40.14 40.14 40.14 40.14 287 -0.08(-0.19%)
Jan 26, 2017 40.22 1 -0.11(-0.28%)
Jan 24, 2017 40.33 40.33 40.33 0 -1.79(-4.26%)
Jan 19, 2017 42.13 42.13 42.13 0 +1.87(+4.65%)
Dec 27, 2016 40.25 4 +0.02(+0.04%)
Dec 23, 2016 40.24 40.24 40.24 0 -0.03(-0.08%)
Dec 22, 2016 40.28 40.29 40.27 40.27 746 -0.09(-0.22%)
Dec 21, 2016 40.36 40.36 40.36 40.36 124 +0.00(+0.00%)
Dec 19, 2016 40.36 40.36 40.36 0 -0.07(-0.18%)
Dec 15, 2016 40.43 40.43 40.43 0 -1.37(-3.29%)
Dec 13, 2016 41.81 13 +1.55(+3.85%)
Dec 09, 2016 40.25 40.25 40.25 0 -0.95(-2.32%)
Dec 08, 2016 40.21 41.21 40.21 41.21 373 +0.21(+0.52%)
Dec 07, 2016 41.40 41.40 40.99 40.99 1,022 +0.81(+2.02%)
Dec 06, 2016 40.18 40.18 40.18 40.18 1,617 +0.07(+0.18%)
Dec 05, 2016 40.00 40.11 40.00 40.11 1,046 +0.16(+0.40%)
Dec 02, 2016 39.72 39.99 39.72 39.95 2,988 +0.25(+0.64%)
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.