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

Advisorshares Pacific Asset Enh (NY: FLRT )

47.61 -0.04 (-0.08%)
Streaming Delayed Price Updated: 10:01 AM 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 (%)
Aug 27, 2015 39.68 39.70 39.70 39.70 497 +0.06(+0.14%)
Aug 25, 2015 39.67 39.64 39.64 39.64 1,119 +0.02(+0.04%)
Aug 24, 2015 39.63 39.63 39.63 39.63 414 -0.07(-0.18%)
Aug 21, 2015 39.70 39.70 39.70 39.70 508 -0.01(-0.02%)
Aug 20, 2015 39.71 39.71 39.71 39.71 124 +0.02(+0.06%)
Aug 18, 2015 39.69 39.68 39.68 39.68 34,336 -0.10(-0.26%)
Aug 14, 2015 39.79 39.79 39.79 39.79 622 +0.06(+0.15%)
Aug 13, 2015 39.73 39.73 39.73 39.73 248 -0.15(-0.37%)
Aug 10, 2015 39.88 39.88 39.88 39.88 124 -0.06(-0.14%)
Aug 07, 2015 39.93 39.93 39.93 39.93 211 -0.10(-0.24%)
Jul 31, 2015 40.03 40.03 40.03 40.03 622 -0.02(-0.06%)
Jul 15, 2015 40.05 40.05 40.05 40.05 1 +0.08(+0.20%)
Jul 09, 2015 40.07 39.97 39.97 39.97 497 -0.19(-0.48%)
Jun 25, 2015 40.17 40.17 40.17 40.17 124 +0.06(+0.14%)
Jun 24, 2015 40.24 40.24 40.11 40.11 6,220 -0.18(-0.46%)
Jun 18, 2015 40.26 40.29 40.29 40.29 373 -0.10(-0.26%)
Jun 08, 2015 40.40 40.40 40.40 40.40 497 +0.00(+0.00%)
Jun 05, 2015 40.40 40.40 40.40 40.40 3,743 -0.01(-0.02%)
Jun 04, 2015 40.41 40.41 40.41 40.41 248 +0.01(+0.02%)
Jun 03, 2015 40.39 40.41 40.45 40.40 6,220 -0.05(-0.12%)
May 27, 2015 40.45 40.45 40.45 40.45 1 -0.12(-0.30%)
May 21, 2015 40.49 40.57 40.57 40.57 622 +0.67(+1.67%)
May 18, 2015 39.90 39.90 39.90 39.90 12 -0.64(-1.59%)
May 14, 2015 40.49 40.54 40.54 40.54 373 +0.13(+0.33%)
May 06, 2015 39.90 40.41 40.41 40.41 746 -0.11(-0.27%)
Apr 27, 2015 40.52 40.52 40.52 40.52 497 +0.02(+0.06%)
Apr 24, 2015 40.50 40.50 40.50 40.50 622 -0.12(-0.29%)
Apr 23, 2015 40.57 40.61 40.57 40.61 746 +0.18(+0.45%)
Apr 20, 2015 40.43 40.43 40.43 40.43 248 +0.09(+0.22%)
Apr 09, 2015 40.32 40.34 40.34 40.34 746 +0.02(+0.06%)
Apr 08, 2015 40.32 40.32 40.32 40.32 149 +0.00(+0.00%)
Apr 07, 2015 40.32 40.32 40.32 40.32 186 +0.02(+0.06%)
Apr 01, 2015 40.25 40.29 40.29 40.29 248 +0.07(+0.18%)
Mar 31, 2015 40.22 40.22 40.22 40.22 134 +0.04(+0.11%)
Mar 27, 2015 40.18 40.18 40.18 40.18 2 +0.06(+0.15%)
Mar 26, 2015 40.13 40.13 40.12 40.12 373 -0.17(-0.42%)
Mar 24, 2015 40.29 40.29 40.29 40.29 746 +0.22(+0.54%)
Mar 18, 2015 40.16 40.07 40.07 40.07 1,617 -0.11(-0.28%)
Mar 17, 2015 40.16 40.18 40.16 40.18 1,617 +0.00(+0.00%)
Mar 16, 2015 40.18 40.18 40.18 40.18 248 -0.05(-0.12%)
Mar 12, 2015 40.22 40.23 40.23 40.23 1,990 +0.01(+0.02%)
Mar 11, 2015 40.18 40.22 40.18 40.22 3,607 -0.01(-0.02%)
Mar 09, 2015 40.23 40.23 40.23 40.23 2,114 +0.01(+0.02%)
Mar 06, 2015 40.23 40.23 40.22 40.22 2,363 -0.01(-0.02%)
Mar 05, 2015 40.23 40.23 40.23 40.23 1,866 -0.04(-0.10%)
Mar 04, 2015 40.29 40.29 40.21 40.27 3,856 -0.07(-0.18%)
Mar 03, 2015 40.44 40.44 40.44 40.34 4,851 +0.14(+0.36%)
Mar 02, 2015 40.20 40.20 40.20 40.20 358 +0.09(+0.22%)
Feb 26, 2015 40.11 40.11 40.11 40.11 622 -0.06(-0.14%)
Feb 25, 2015 40.13 40.17 40.13 40.17 808 +0.04(+0.10%)
Feb 24, 2015 40.13 40.13 40.13 40.13 1,119 +0.00(+0.00%)
Feb 23, 2015 40.12 40.15 40.12 40.13 980 -0.08(-0.20%)
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.