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

Uscf Gold Strategy Plus Income Fund (NY: USG )

27.00 -0.93 (-3.35%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2006 93.79 94.09 91.94 93.26 340,297 -0.33(-0.36%)
Mar 30, 2006 92.32 94.55 92.32 93.59 624,490 +1.51(+1.64%)
Mar 29, 2006 90.61 92.13 89.81 92.08 629,276 +1.47(+1.63%)
Mar 28, 2006 90.25 91.59 90.25 90.61 439,373 +0.11(+0.12%)
Mar 27, 2006 90.50 91.16 89.76 90.50 466,254 +0.00(+0.00%)
Mar 24, 2006 89.21 90.74 89.21 90.50 576,021 +1.38(+1.55%)
Mar 23, 2006 88.14 89.62 87.81 89.11 403,429 +0.73(+0.82%)
Mar 22, 2006 88.57 89.74 86.47 88.39 882,310 -0.19(-0.21%)
Mar 21, 2006 91.18 91.64 88.12 88.57 557,896 -2.59(-2.84%)
Mar 20, 2006 92.32 93.45 90.35 91.17 603,005 -0.58(-0.63%)
Mar 17, 2006 92.74 92.97 91.36 91.75 418,193 -0.75(-0.81%)
Mar 16, 2006 92.71 94.36 92.49 92.49 778,550 +0.18(+0.19%)
Mar 15, 2006 89.71 92.32 89.37 92.32 601,274 +3.19(+3.58%)
Mar 14, 2006 86.23 89.37 85.71 89.12 605,856 +2.46(+2.83%)
Mar 13, 2006 86.37 88.58 86.37 86.67 669,496 +0.49(+0.57%)
Mar 10, 2006 82.69 86.62 82.21 86.18 1,128,114 +3.35(+4.04%)
Mar 09, 2006 83.43 84.38 82.75 82.83 515,436 -0.75(-0.89%)
Mar 08, 2006 82.64 83.92 81.51 83.58 473,789 +0.69(+0.83%)
Mar 07, 2006 85.24 85.33 82.05 82.89 963,668 -2.00(-2.36%)
Mar 06, 2006 86.43 86.67 84.39 84.89 741,894 -1.12(-1.30%)
Mar 03, 2006 83.71 86.52 83.71 86.01 706,051 +2.07(+2.47%)
Mar 02, 2006 84.95 85.49 83.67 83.94 698,007 -1.01(-1.19%)
Mar 01, 2006 83.82 85.30 82.82 84.95 898,194 +1.98(+2.39%)
Feb 28, 2006 84.96 85.21 82.60 82.97 660,230 -1.99(-2.35%)
Feb 27, 2006 85.44 86.72 84.92 84.96 520,221 -0.72(-0.84%)
Feb 24, 2006 85.77 86.31 83.95 85.68 600,357 +0.24(+0.28%)
Feb 23, 2006 84.61 87.56 83.87 85.44 998,390 +0.87(+1.03%)
Feb 22, 2006 85.06 85.81 84.43 84.57 790,057 -0.63(-0.74%)
Feb 21, 2006 85.05 86.77 84.77 85.20 1,133,409 +1.10(+1.31%)
Feb 17, 2006 84.67 84.85 83.23 84.10 1,121,597 -0.57(-0.67%)
Feb 16, 2006 83.30 85.80 83.08 84.67 1,364,245 +1.37(+1.65%)
Feb 15, 2006 83.62 87.40 83.00 83.29 2,763,112 -2.77(-3.22%)
Feb 14, 2006 85.74 89.37 85.21 86.06 2,043,925 +0.02(+0.02%)
Feb 13, 2006 84.48 86.77 83.74 86.04 1,337,873 +1.66(+1.97%)
Feb 10, 2006 86.13 86.13 82.20 84.38 1,496,414 -2.10(-2.43%)
Feb 09, 2006 88.49 88.63 85.65 86.48 1,130,660 -2.13(-2.41%)
Feb 08, 2006 89.81 90.57 84.57 88.61 1,678,782 -0.36(-0.41%)
Feb 07, 2006 89.03 89.93 87.42 88.98 1,650,474 -0.59(-0.66%)
Feb 06, 2006 94.28 94.42 88.71 89.57 1,900,352 -5.08(-5.36%)
Feb 03, 2006 93.44 95.98 92.54 94.64 961,224 +0.70(+0.74%)
Feb 02, 2006 95.90 96.95 93.09 93.95 1,525,841 -2.20(-2.29%)
Feb 01, 2006 93.80 96.15 90.95 96.15 1,975,295 +2.65(+2.84%)
Jan 31, 2006 94.08 96.20 92.62 93.49 2,696,824 -0.57(-0.61%)
Jan 30, 2006 87.50 97.52 87.41 94.06 10,819,067 +15.64(+19.95%)
Jan 27, 2006 82.59 84.56 71.69 78.42 4,438,534 -3.09(-3.80%)
Jan 26, 2006 78.50 82.00 79.04 81.51 1,276,880 +3.02(+3.84%)
Jan 25, 2006 78.57 78.82 76.92 78.50 711,550 +0.01(+0.01%)
Jan 24, 2006 74.64 78.56 74.18 78.49 1,442,752 +4.44(+5.99%)
Jan 23, 2006 72.97 74.39 71.83 74.05 679,271 +1.57(+2.17%)
Jan 20, 2006 74.64 74.64 72.32 72.48 1,127,911 -0.40(-0.55%)
Jan 19, 2006 73.66 73.80 72.50 72.88 557,082 -0.77(-1.04%)
Jan 18, 2006 72.68 74.38 72.68 73.65 851,457 -0.69(-0.92%)
Jan 17, 2006 71.62 74.33 71.35 74.33 1,028,428 +2.69(+3.76%)
Jan 13, 2006 69.73 71.84 69.34 71.64 436,216 +1.76(+2.52%)
Jan 12, 2006 69.88 70.37 69.70 69.88 394,366 -0.45(-0.64%)
Jan 11, 2006 71.06 71.06 69.54 70.34 596,997 -0.35(-0.50%)
Jan 10, 2006 68.21 71.16 67.47 70.69 774,579 +2.18(+3.18%)
Jan 09, 2006 66.33 69.58 66.26 68.51 941,368 +2.51(+3.81%)
Jan 06, 2006 66.93 66.95 65.73 66.00 631,312 -0.70(-1.05%)
Jan 05, 2006 65.90 67.46 65.90 66.69 822,539 -0.71(-1.05%)
Jan 04, 2006 64.03 67.55 63.68 67.40 913,061 +3.27(+5.10%)
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.