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

Uscf Gold Strategy Plus Income Fund (NY: USG )

28.40 +0.44 (+1.57%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 29, 2009 11.96 11.96 11.45 11.79 1,467,715 +0.01(+0.08%)
May 28, 2009 12.32 12.42 11.03 11.78 2,078,579 -0.24(-1.96%)
May 27, 2009 12.17 12.75 11.91 12.01 1,637,986 -0.30(-2.47%)
May 26, 2009 11.62 12.37 11.46 12.32 1,242,168 +0.68(+5.82%)
May 22, 2009 12.07 12.12 11.57 11.64 1,110,393 -0.24(-1.99%)
May 21, 2009 12.00 12.07 11.58 11.87 1,612,862 -0.34(-2.81%)
May 20, 2009 12.81 13.21 12.15 12.22 1,969,118 -0.36(-2.89%)
May 19, 2009 12.64 12.96 11.85 12.58 2,945,339 -0.12(-0.93%)
May 18, 2009 11.95 12.80 11.79 12.70 2,589,454 +1.21(+10.51%)
May 15, 2009 12.29 12.69 11.28 11.49 2,651,244 -0.76(-6.18%)
May 14, 2009 11.80 12.44 11.21 12.25 2,692,259 +0.24(+1.96%)
May 13, 2009 12.53 12.88 11.83 12.01 3,109,380 -1.27(-9.54%)
May 12, 2009 15.18 15.56 12.28 13.28 3,801,285 -1.78(-11.81%)
May 11, 2009 16.06 16.52 14.96 15.06 2,216,630 -1.70(-10.14%)
May 08, 2009 15.92 16.89 15.12 16.75 1,989,661 +1.46(+9.57%)
May 07, 2009 17.07 17.07 14.79 15.29 2,703,776 -1.29(-7.76%)
May 06, 2009 17.52 17.56 16.11 16.58 2,343,960 -0.33(-1.97%)
May 05, 2009 16.29 17.04 15.71 16.91 1,898,394 +0.58(+3.55%)
May 04, 2009 15.14 16.34 14.88 16.33 2,028,757 +1.51(+10.21%)
May 01, 2009 14.84 15.15 14.49 14.82 1,353,469 +0.23(+1.55%)
Apr 30, 2009 14.94 15.22 14.37 14.59 1,689,788 +0.21(+1.43%)
Apr 29, 2009 14.28 14.83 13.87 14.39 1,672,818 +0.57(+4.12%)
Apr 28, 2009 13.49 14.07 13.41 13.82 1,285,313 +0.24(+1.74%)
Apr 27, 2009 13.28 14.24 13.09 13.58 2,429,977 +0.15(+1.10%)
Apr 24, 2009 12.39 14.32 12.39 13.43 3,108,427 +1.11(+9.00%)
Apr 23, 2009 12.84 13.01 11.92 12.33 1,860,593 -0.29(-2.33%)
Apr 22, 2009 11.54 13.32 11.47 12.62 3,336,166 +0.77(+6.46%)
Apr 21, 2009 9.438 12.62 9.379 11.85 5,796,073 +2.49(+26.65%)
Apr 20, 2009 10.95 10.96 9.251 9.359 1,985,238 -1.84(-16.40%)
Apr 17, 2009 11.09 11.48 10.80 11.20 1,712,466 +0.27(+2.43%)
Apr 16, 2009 10.32 11.04 10.13 10.93 1,800,132 +0.77(+7.54%)
Apr 15, 2009 9.664 10.36 9.399 10.16 1,706,523 +0.51(+5.29%)
Apr 14, 2009 9.782 10.35 9.428 9.654 1,269,032 -0.28(-2.87%)
Apr 13, 2009 9.487 10.05 9.241 9.939 1,142,570 +0.37(+3.90%)
Apr 09, 2009 8.937 9.703 8.927 9.565 1,419,903 +0.91(+10.56%)
Apr 08, 2009 8.534 8.809 8.407 8.652 725,869 +0.16(+1.85%)
Apr 07, 2009 8.682 8.799 8.259 8.495 945,077 -0.39(-4.42%)
Apr 06, 2009 8.957 8.957 8.554 8.888 949,632 -0.23(-2.48%)
Apr 03, 2009 8.652 9.153 8.544 9.114 1,657,484 +0.49(+5.69%)
Apr 02, 2009 8.230 8.917 7.955 8.623 1,990,984 +0.77(+9.75%)
Apr 01, 2009 7.356 8.171 7.042 7.857 1,066,707 +0.38(+5.12%)
Mar 31, 2009 7.552 7.719 7.375 7.474 894,738 +0.11(+1.47%)
Mar 30, 2009 8.024 8.024 7.150 7.366 1,276,205 -1.30(-14.97%)
Mar 26, 2009 8.289 8.780 8.289 8.662 1,635,260 +0.38(+4.63%)
Mar 25, 2009 8.377 8.770 7.601 8.279 1,871,301 +0.17(+2.06%)
Mar 24, 2009 7.896 8.623 7.572 8.112 1,904,969 +0.19(+2.35%)
Mar 23, 2009 7.395 7.925 7.258 7.925 1,811,519 +1.39(+21.35%)
Mar 20, 2009 7.012 7.012 6.276 6.531 1,068,897 -0.37(-5.41%)
Mar 19, 2009 7.297 7.503 6.845 6.904 1,611,557 -0.12(-1.68%)
Mar 18, 2009 6.531 7.051 5.942 7.022 2,022,950 +0.44(+6.72%)
Mar 17, 2009 5.706 6.600 5.559 6.580 1,760,681 +0.91(+16.12%)
Mar 16, 2009 5.686 6.099 5.617 5.667 1,189,633 +0.11(+1.94%)
Mar 13, 2009 5.608 5.765 5.313 5.559 0 -0.04(-0.70%)
Mar 12, 2009 5.234 5.676 4.793 5.598 1,167,865 +0.44(+8.57%)
Mar 11, 2009 5.097 5.343 5.038 5.156 1,130,098 +0.22(+4.37%)
Mar 10, 2009 4.262 5.097 4.262 4.940 2,070,201 +0.81(+19.48%)
Mar 09, 2009 4.135 4.419 4.085 4.135 914,329 -0.08(-1.86%)
Mar 06, 2009 4.714 4.793 4.115 4.213 0 -0.35(-7.74%)
Mar 05, 2009 4.930 5.166 4.508 4.567 1,460,023 -0.44(-8.82%)
Mar 04, 2009 5.136 5.254 4.871 5.009 953,296 -0.20(-3.77%)
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.