Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Uscf Gold Strategy Plus Income Fund (NY: USG )

27.40 -0.23 (-0.82%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Jan 30, 2009 7.326 7.405 6.246 6.393 0 -0.84(-11.67%)
Jan 29, 2009 7.827 7.827 7.169 7.238 1,497,298 -0.60(-7.64%)
Jan 28, 2009 8.112 8.367 7.375 7.837 2,200,399 -0.27(-3.27%)
Jan 27, 2009 7.935 8.387 7.906 8.102 701,874 +0.12(+1.48%)
Jan 26, 2009 7.994 8.583 7.876 7.984 1,027,550 -0.08(-0.97%)
Jan 23, 2009 7.650 8.318 7.572 8.063 804,970 +0.09(+1.11%)
Jan 22, 2009 8.240 8.348 7.690 7.974 1,079,135 -0.54(-6.34%)
Jan 21, 2009 8.416 8.515 7.876 8.515 693,634 +0.44(+5.47%)
Jan 20, 2009 8.986 9.182 8.024 8.073 1,227,366 -1.23(-13.20%)
Jan 16, 2009 9.114 9.438 8.691 9.300 0 +0.52(+5.93%)
Jan 15, 2009 9.300 9.300 7.994 8.780 2,851,462 -0.60(-6.39%)
Jan 14, 2009 9.477 9.723 8.898 9.379 1,235,099 -0.44(-4.50%)
Jan 13, 2009 10.01 10.41 9.320 9.821 1,290,949 -0.21(-2.06%)
Jan 12, 2009 10.71 11.10 9.801 10.03 1,124,959 -0.86(-7.94%)
Jan 09, 2009 11.12 11.56 10.51 10.89 1,104,759 -0.28(-2.46%)
Jan 08, 2009 10.60 11.21 10.44 11.17 1,528,629 +0.04(+0.35%)
Jan 07, 2009 11.11 11.69 10.56 11.13 3,209,610 -0.14(-1.22%)
Jan 06, 2009 9.310 12.25 9.310 11.26 6,998,574 +2.19(+24.13%)
Jan 05, 2009 8.338 9.526 7.974 9.074 2,102,482 +0.81(+9.74%)
Jan 02, 2009 7.916 8.466 7.827 8.269 0 +0.37(+4.73%)
Jan 01, 2009 7.169 7.984 7.169 7.896 0 +0.00(+0.00%)
Dec 31, 2008 7.169 7.984 7.169 7.896 1,368,831 +0.63(+8.65%)
Dec 30, 2008 7.189 7.318 7.022 7.267 1,497,978 +0.14(+1.93%)
Dec 29, 2008 7.267 7.356 7.022 7.130 1,082,287 -0.23(-3.07%)
Dec 26, 2008 7.316 7.533 7.120 7.356 0 -0.06(-0.79%)
Dec 24, 2008 7.454 7.601 7.189 7.415 526,405 -0.10(-1.31%)
Dec 23, 2008 7.876 8.004 7.366 7.513 1,164,690 -0.33(-4.26%)
Dec 22, 2008 8.377 8.711 7.552 7.847 988,203 -0.51(-6.11%)
Dec 19, 2008 8.348 8.642 8.053 8.358 958,543 +0.00(+0.00%)
Dec 18, 2008 9.418 9.546 8.151 8.358 2,112,049 -0.77(-8.40%)
Dec 17, 2008 8.171 9.271 8.053 9.124 1,905,163 +0.62(+7.27%)
Dec 16, 2008 8.053 8.672 7.896 8.505 1,054,384 +0.49(+6.13%)
Dec 15, 2008 8.623 8.829 7.709 8.014 1,041,991 -0.58(-6.74%)
Dec 12, 2008 8.151 8.770 7.965 8.593 0 -0.08(-0.91%)
Dec 11, 2008 9.359 9.536 8.387 8.672 1,146,990 -0.71(-7.54%)
Dec 10, 2008 8.937 9.644 8.829 9.379 1,361,114 +0.39(+4.37%)
Dec 09, 2008 8.691 9.477 8.549 8.986 1,495,298 +0.12(+1.33%)
Dec 08, 2008 8.632 9.173 8.102 8.868 2,062,382 +0.71(+8.66%)
Dec 05, 2008 7.768 8.191 7.316 8.161 0 +0.40(+5.19%)
Dec 04, 2008 8.367 8.701 7.513 7.758 1,884,257 -0.87(-10.13%)
Dec 03, 2008 7.866 8.632 7.641 8.632 2,065,313 +0.40(+4.89%)
Dec 02, 2008 8.043 8.328 7.474 8.230 2,489,568 +0.47(+6.08%)
Dec 01, 2008 9.035 9.035 7.758 7.758 1,494,260 -1.52(-16.40%)
Nov 28, 2008 8.809 9.448 8.701 9.281 1,228,211 +0.49(+5.59%)
Nov 26, 2008 7.356 8.927 7.267 8.790 2,834,557 +1.42(+19.33%)
Nov 25, 2008 7.857 8.033 7.130 7.366 2,426,019 -0.10(-1.32%)
Nov 24, 2008 7.199 8.004 7.081 7.464 4,385,078 +0.52(+7.50%)
Nov 21, 2008 7.140 7.277 6.384 6.943 6,130,307 +1.38(+24.91%)
Nov 20, 2008 5.912 6.079 5.401 5.559 2,844,331 -0.49(-8.12%)
Nov 19, 2008 6.855 7.032 5.991 6.050 3,399,884 -0.92(-13.24%)
Nov 18, 2008 8.171 8.171 6.501 6.973 4,439,711 -1.15(-14.15%)
Nov 17, 2008 8.986 8.986 8.073 8.122 1,636,197 -0.83(-9.32%)
Nov 14, 2008 9.477 9.634 8.750 8.957 0 -0.54(-5.69%)
Nov 13, 2008 9.104 9.497 8.200 9.497 3,179,877 +0.43(+4.77%)
Nov 12, 2008 11.56 11.61 8.878 9.065 2,915,763 -2.65(-22.63%)
Nov 11, 2008 12.32 12.40 11.60 11.72 1,506,399 -0.75(-5.99%)
Nov 10, 2008 14.34 14.62 12.30 12.46 1,673,943 -1.51(-10.82%)
Nov 07, 2008 14.72 15.08 13.55 13.97 0 -0.16(-1.11%)
Nov 06, 2008 13.97 14.62 12.88 14.13 2,071,199 +0.02(+0.14%)
Nov 05, 2008 14.63 14.85 14.08 14.11 1,115,278 -0.65(-4.39%)
Nov 04, 2008 14.36 14.83 13.89 14.76 1,604,700 +0.43(+3.02%)
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.