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

Advisorshares Pacific Asset Enh (NY: FLRT )

47.52 +0.02 (+0.03%)
Streaming Delayed Price Updated: 11:05 AM EDT, Apr 30, 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 (%)
May 30, 2017 39.92 39.92 39.92 0 -0.08(-0.20%)
May 26, 2017 40.00 40.00 40.00 40.00 164 -0.01(-0.03%)
May 25, 2017 39.90 40.01 39.90 40.01 416 -0.03(-0.09%)
May 22, 2017 40.05 40.05 40.05 0 +0.04(+0.10%)
May 19, 2017 39.95 40.01 39.95 40.01 592 +0.02(+0.04%)
May 18, 2017 39.89 39.99 39.89 39.99 639 +0.00(+0.00%)
May 17, 2017 39.99 39.99 39.99 39.99 335 -0.02(-0.05%)
May 16, 2017 39.94 40.01 39.94 40.01 2,002 +0.15(+0.39%)
May 04, 2017 39.86 60 -0.08(-0.19%)
May 02, 2017 39.94 39.94 39.94 0 -0.03(-0.07%)
May 01, 2017 40.13 40.13 39.96 39.96 559 +0.00(+0.00%)
Apr 27, 2017 39.96 39.96 39.96 0 +0.00(+0.01%)
Apr 26, 2017 39.96 39.96 39.96 39.96 154 +0.02(+0.04%)
Apr 25, 2017 39.88 39.94 39.88 39.94 340 -0.03(-0.08%)
Apr 24, 2017 39.98 39.98 39.98 39.98 433 -0.20(-0.49%)
Apr 21, 2017 39.91 40.17 39.91 40.17 2,155 +0.14(+0.35%)
Apr 20, 2017 40.03 40.03 40.03 40.03 156 +0.14(+0.35%)
Apr 11, 2017 39.89 3 +0.01(+0.02%)
Apr 06, 2017 39.88 39.88 39.88 0 -0.26(-0.64%)
Apr 03, 2017 40.14 12 +0.08(+0.20%)
Mar 24, 2017 40.06 79 -0.10(-0.26%)
Mar 20, 2017 40.16 111 +0.00(+0.00%)
Mar 14, 2017 40.16 40.16 40.16 0 -0.24(-0.60%)
Mar 13, 2017 40.28 40.41 40.28 40.41 1,991 +0.01(+0.02%)
Mar 08, 2017 40.40 40.40 40.40 0 +0.40(+1.01%)
Feb 28, 2017 40.00 1 +0.29(+0.73%)
Feb 23, 2017 39.71 39.71 39.71 0 +0.26(+0.67%)
Feb 22, 2017 39.44 39.44 39.44 39.44 179 -0.66(-1.65%)
Feb 15, 2017 40.10 40.10 40.10 0 -0.06(-0.15%)
Feb 14, 2017 40.17 40.17 40.17 40.17 289 -0.17(-0.42%)
Feb 09, 2017 40.34 19 +0.13(+0.33%)
Feb 08, 2017 40.20 40.20 40.20 40.20 123 +0.42(+1.04%)
Feb 07, 2017 39.79 39.79 39.79 39.79 247 -0.79(-1.95%)
Feb 03, 2017 40.58 73 -1.25(-2.99%)
Feb 02, 2017 41.79 41.83 41.79 41.83 462 +1.51(+3.74%)
Feb 01, 2017 40.32 40.32 40.32 40.32 286 -0.08(-0.19%)
Jan 26, 2017 40.40 1 -0.11(-0.28%)
Jan 24, 2017 40.51 40.51 40.51 0 -1.80(-4.26%)
Jan 19, 2017 42.31 42.31 42.31 0 +1.88(+4.65%)
Dec 27, 2016 40.43 4 +0.02(+0.04%)
Dec 23, 2016 40.42 40.42 40.42 0 -0.03(-0.08%)
Dec 22, 2016 40.46 40.46 40.45 40.45 743 -0.09(-0.22%)
Dec 21, 2016 40.54 40.54 40.54 40.54 123 +0.00(+0.00%)
Dec 19, 2016 40.54 40.54 40.54 0 -0.07(-0.18%)
Dec 15, 2016 40.61 40.61 40.61 0 -1.38(-3.29%)
Dec 13, 2016 41.99 13 +1.56(+3.85%)
Dec 09, 2016 40.43 40.43 40.43 0 -0.96(-2.32%)
Dec 08, 2016 40.39 41.39 40.39 41.39 371 +0.22(+0.52%)
Dec 07, 2016 41.58 41.58 41.17 41.17 1,018 +0.82(+2.02%)
Dec 06, 2016 40.36 40.36 40.36 40.36 1,610 +0.07(+0.18%)
Dec 05, 2016 40.18 40.29 40.18 40.29 1,041 +0.16(+0.40%)
Dec 02, 2016 39.89 40.17 39.89 40.13 2,975 +0.25(+0.64%)
Dec 01, 2016 40.10 40.10 39.86 39.87 2,007 -0.74(-1.81%)
Nov 30, 2016 40.53 40.61 40.53 40.61 1,610 +0.56(+1.40%)
Nov 29, 2016 41.76 45.93 39.94 40.04 6,437 +0.36(+0.92%)
Nov 28, 2016 40.01 40.01 39.64 39.68 5,255 -1.83(-4.41%)
Nov 25, 2016 41.67 41.67 41.51 41.51 331 +1.75(+4.39%)
Nov 23, 2016 39.77 39.77 39.77 0 -0.54(-1.33%)
Nov 22, 2016 40.71 40.71 40.28 40.30 945 -0.30(-0.73%)
Nov 21, 2016 40.28 40.62 40.27 40.60 1,128 +0.54(+1.34%)
Nov 18, 2016 40.06 40.06 40.06 40.06 2,515 -0.02(-0.06%)
Nov 17, 2016 40.09 40.09 40.09 40.09 248 +0.03(+0.08%)
Nov 16, 2016 40.05 40.05 40.05 40.05 990 +0.22(+0.56%)
Nov 15, 2016 40.33 40.33 39.83 39.83 2,421 -0.19(-0.47%)
Nov 14, 2016 40.02 40.03 40.02 40.02 2,357 -0.70(-1.72%)
Nov 11, 2016 39.96 40.72 39.96 40.72 7,420 +0.77(+1.93%)
Nov 10, 2016 39.52 39.95 39.52 39.95 2,072 +0.89(+2.27%)
Nov 08, 2016 39.07 39.07 39.07 0 -0.55(-1.39%)
Nov 07, 2016 39.71 39.71 39.62 39.62 416 -0.15(-0.38%)
Oct 28, 2016 39.77 39.77 39.77 0 -0.16(-0.41%)
Oct 17, 2016 39.93 61 -0.22(-0.54%)
Oct 07, 2016 40.15 40.15 40.15 40.15 123 +0.04(+0.10%)
Oct 06, 2016 40.11 40.11 40.11 40.11 154 +0.06(+0.14%)
Oct 04, 2016 40.05 40.05 40.05 40.05 1 +0.09(+0.22%)
Oct 03, 2016 39.96 39.96 39.96 39.96 268 -0.05(-0.13%)
Sep 30, 2016 40.02 40.02 40.02 40.02 158 -0.04(-0.09%)
Sep 29, 2016 40.05 40.05 40.05 40.05 6 +0.00(+0.00%)
Sep 28, 2016 40.05 40.05 40.05 40.05 0 +0.00(+0.00%)
Sep 27, 2016 40.05 40.05 40.05 40.05 1,057 +0.00(+0.00%)
Sep 26, 2016 40.05 40.05 40.05 40.05 495 -0.03(-0.08%)
Sep 22, 2016 40.09 40.09 40.09 40.09 247 +0.04(+0.11%)
Sep 21, 2016 40.05 40.05 40.04 40.04 1,779 -0.02(-0.04%)
Sep 20, 2016 40.09 40.09 39.97 40.06 18,659 +0.14(+0.34%)
Sep 19, 2016 40.07 40.07 39.92 39.92 1,263 +0.12(+0.30%)
Sep 15, 2016 39.80 39.80 39.80 39.80 24 +0.14(+0.35%)
Aug 30, 2016 39.66 39.66 39.66 39.66 247 +0.01(+0.02%)
Aug 26, 2016 39.66 39.66 39.66 39.66 371 -0.15(-0.39%)
Aug 25, 2016 39.81 39.81 39.81 39.81 123 -0.04(-0.10%)
Aug 22, 2016 39.85 39.85 39.85 39.85 123 +0.07(+0.18%)
Aug 15, 2016 39.66 39.78 39.78 39.78 990 +0.06(+0.16%)
Aug 12, 2016 39.62 39.91 39.62 39.71 3,222 -0.11(-0.28%)
Aug 04, 2016 39.83 39.83 39.83 39.83 123 +0.03(+0.08%)
Aug 03, 2016 39.79 39.79 39.79 39.79 253 +0.23(+0.57%)
Aug 01, 2016 39.90 39.90 39.57 39.57 2 -0.26(-0.65%)
Jul 29, 2016 39.83 39.83 39.83 39.83 123 +0.19(+0.47%)
Jul 27, 2016 39.56 39.64 39.56 39.64 6 -0.23(-0.57%)
Jul 26, 2016 39.78 39.87 39.60 39.87 993 +0.17(+0.43%)
Jul 22, 2016 39.96 39.96 39.70 39.70 272 -0.03(-0.08%)
Jul 21, 2016 39.56 39.82 39.46 39.73 2,177 -0.14(-0.34%)
Jul 20, 2016 39.64 39.87 39.56 39.87 1,919 +0.19(+0.47%)
Jul 19, 2016 39.16 39.68 39.16 39.68 2,477 -0.07(-0.18%)
Jul 14, 2016 39.69 39.75 39.75 39.75 743 +0.34(+0.86%)
Jul 13, 2016 39.29 39.57 39.29 39.41 1,486 +0.18(+0.45%)
Jul 07, 2016 39.18 39.24 39.24 39.24 1,610 +0.02(+0.04%)
Jul 06, 2016 39.43 39.43 39.09 39.22 865 +0.09(+0.23%)
Jun 29, 2016 39.00 39.16 39.00 39.13 63 -0.02(-0.06%)
Jun 28, 2016 39.15 39.16 39.15 39.16 247 -0.07(-0.17%)
Jun 24, 2016 39.12 39.22 39.22 39.22 2,105 -0.11(-0.29%)
Jun 23, 2016 39.28 39.53 39.28 39.33 5,041 +0.31(+0.81%)
Jun 20, 2016 39.02 39.02 39.02 39.02 619 -0.52(-1.31%)
Jun 15, 2016 39.54 39.54 39.54 39.54 3,220 -0.11(-0.28%)
Jun 14, 2016 39.07 39.65 39.07 39.65 743 +0.39(+1.00%)
Jun 13, 2016 39.56 39.56 39.25 39.25 371 -0.27(-0.67%)
Jun 09, 2016 39.63 39.52 39.52 39.52 2,848 -0.15(-0.39%)
Jun 08, 2016 39.66 39.67 39.66 39.67 990 +0.69(+1.78%)
Jun 03, 2016 39.46 38.98 38.98 38.98 1,238 -0.60(-1.51%)
Jun 02, 2016 39.29 39.58 38.86 39.58 1,859 +0.34(+0.86%)
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.