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 (%)
May 31, 2002 6.138 6.138 5.902 6.069 89,503 -0.27(-4.19%)
May 28, 2002 6.482 6.482 6.236 6.334 47,144 -0.05(-0.77%)
May 27, 2002 6.285 6.570 6.187 6.384 111,803 +0.00(+0.00%)
May 24, 2002 6.285 6.570 6.187 6.384 111,803 +0.15(+2.36%)
May 23, 2002 6.187 6.384 6.138 6.236 147,034 -0.05(-0.78%)
May 22, 2002 6.521 6.521 6.148 6.285 234,603 -0.28(-4.33%)
May 21, 2002 6.433 6.629 6.423 6.570 115,367 +0.14(+2.14%)
May 20, 2002 6.757 6.757 6.423 6.433 1,282,989 -0.32(-4.80%)
May 17, 2002 6.875 6.875 6.678 6.757 148,154 -0.11(-1.57%)
May 16, 2002 6.727 6.865 6.639 6.865 132,779 +0.09(+1.30%)
May 15, 2002 7.120 7.150 6.727 6.776 163,224 -0.05(-0.72%)
May 14, 2002 6.825 6.875 6.737 6.825 134,510 +0.10(+1.46%)
May 13, 2002 6.816 6.845 6.678 6.727 178,193 -0.09(-1.30%)
May 10, 2002 6.855 6.875 6.806 6.816 145,812 -0.04(-0.57%)
May 09, 2002 6.865 6.943 6.855 6.855 81,561 -0.01(-0.14%)
May 08, 2002 6.884 6.924 6.865 6.865 192,652 +0.01(+0.14%)
May 07, 2002 6.835 6.973 6.806 6.855 187,764 -0.01(-0.14%)
May 06, 2002 6.943 6.943 6.825 6.865 175,138 -0.08(-1.13%)
May 03, 2002 7.022 7.071 6.884 6.943 76,673 -0.07(-0.98%)
May 02, 2002 6.855 7.042 6.855 7.012 123,004 +0.16(+2.29%)
May 01, 2002 6.884 6.884 6.747 6.855 89,198 -0.07(-0.99%)
Apr 30, 2002 6.776 6.963 6.776 6.924 82,987 +0.17(+2.47%)
Apr 29, 2002 6.924 6.983 6.678 6.757 118,931 -0.23(-3.23%)
Apr 26, 2002 7.218 7.346 6.894 6.983 54,170 -0.27(-3.79%)
Apr 25, 2002 7.042 7.316 7.042 7.258 259,143 +0.46(+6.79%)
Apr 24, 2002 6.875 7.071 6.737 6.796 172,185 -0.07(-1.00%)
Apr 23, 2002 6.924 7.071 6.825 6.865 99,686 -0.16(-2.24%)
Apr 22, 2002 7.032 7.032 6.825 7.022 333,882 -0.10(-1.38%)
Apr 19, 2002 7.022 7.218 7.022 7.120 2,026,309 +0.13(+1.83%)
Apr 18, 2002 7.562 7.562 6.973 6.992 227,068 -0.57(-7.53%)
Apr 17, 2002 7.758 7.847 7.523 7.562 671,635 -0.20(-2.53%)
Apr 16, 2002 7.218 7.857 7.218 7.758 200,085 +0.59(+8.22%)
Apr 15, 2002 7.071 7.179 6.875 7.169 207,925 +0.29(+4.29%)
Apr 12, 2002 6.875 7.150 6.825 6.875 170,148 +0.10(+1.45%)
Apr 11, 2002 6.776 7.022 6.678 6.776 197,437 -0.03(-0.43%)
Apr 10, 2002 6.600 6.806 6.600 6.806 153,551 +0.40(+6.29%)
Apr 09, 2002 6.776 7.562 6.393 6.403 420,535 -0.36(-5.37%)
Apr 08, 2002 6.580 6.865 6.433 6.767 967,333 +0.09(+1.32%)
Apr 05, 2002 6.875 6.875 6.678 6.678 192,550 -0.16(-2.30%)
Apr 04, 2002 6.776 6.924 6.776 6.835 49,486 +0.02(+0.29%)
Apr 03, 2002 6.875 6.953 6.786 6.816 35,944 -0.07(-1.00%)
Apr 02, 2002 6.894 6.973 6.884 6.884 78,099 +0.00(+0.00%)
Apr 01, 2002 6.904 6.953 6.845 6.884 182,266 +0.01(+0.14%)
Mar 29, 2002 6.963 6.963 6.875 6.875 47,857 +0.00(+0.00%)
Mar 28, 2002 6.963 6.963 6.875 6.875 47,857 +0.01(+0.14%)
Mar 27, 2002 6.825 6.943 6.786 6.865 150,802 +0.00(+0.00%)
Mar 26, 2002 6.796 6.914 6.786 6.865 48,163 +0.09(+1.30%)
Mar 25, 2002 6.698 6.875 6.698 6.776 168,010 +0.09(+1.32%)
Mar 22, 2002 6.983 7.081 6.678 6.688 149,376 -0.29(-4.22%)
Mar 21, 2002 7.100 7.100 6.904 6.983 66,389 -0.02(-0.28%)
Mar 20, 2002 7.022 7.110 6.983 7.002 95,613 +0.02(+0.28%)
Mar 19, 2002 6.992 7.218 6.924 6.983 1,690,288 +0.01(+0.14%)
Mar 18, 2002 6.668 6.973 6.629 6.973 211,693 +0.21(+3.05%)
Mar 15, 2002 6.580 6.825 6.442 6.767 334,595 -0.11(-1.57%)
Mar 14, 2002 7.002 7.120 6.629 6.875 261,994 -0.23(-3.18%)
Mar 13, 2002 7.150 7.169 6.933 7.100 182,062 -0.03(-0.41%)
Mar 12, 2002 7.316 7.385 7.091 7.130 227,577 -0.20(-2.68%)
Mar 11, 2002 7.356 7.375 7.316 7.326 211,387 +0.03(+0.40%)
Mar 08, 2002 7.415 7.464 7.267 7.297 345,999 -0.02(-0.27%)
Mar 07, 2002 7.366 7.415 7.297 7.316 506,781 +0.04(+0.54%)
Mar 06, 2002 7.267 7.366 7.267 7.277 132,168 +0.01(+0.14%)
Mar 05, 2002 7.297 7.444 7.199 7.267 127,178 +0.07(+0.96%)
Mar 04, 2002 7.169 7.346 7.091 7.199 202,936 +0.13(+1.81%)
Mar 01, 2002 6.875 7.071 6.776 7.071 162,512 +0.20(+2.86%)
Feb 28, 2002 7.169 7.258 6.776 6.875 243,971 -0.20(-2.78%)
Feb 27, 2002 7.808 7.808 6.884 7.071 210,980 -0.39(-5.26%)
Feb 26, 2002 7.375 7.513 7.130 7.464 171,268 +0.07(+0.93%)
Feb 25, 2002 7.660 7.709 6.894 7.395 328,078 -0.25(-3.21%)
Feb 22, 2002 7.896 7.896 7.434 7.641 148,969 -0.26(-3.23%)
Feb 21, 2002 8.200 8.200 7.896 7.896 136,241 -0.21(-2.55%)
Feb 20, 2002 8.063 8.249 8.053 8.102 213,526 +0.04(+0.49%)
Feb 19, 2002 8.308 8.377 7.906 8.063 260,670 -0.28(-3.41%)
Feb 18, 2002 8.397 8.544 8.200 8.348 364,939 +0.00(+0.00%)
Feb 15, 2002 8.397 8.544 8.200 8.348 364,939 +0.34(+4.29%)
Feb 14, 2002 7.562 8.407 7.415 8.004 317,285 +0.39(+5.16%)
Feb 13, 2002 7.218 7.611 7.218 7.611 126,364 +0.33(+4.59%)
Feb 12, 2002 7.366 7.415 7.032 7.277 187,357 -0.23(-3.01%)
Feb 11, 2002 7.464 7.808 7.366 7.503 166,483 +0.14(+1.87%)
Feb 08, 2002 7.071 7.366 7.071 7.366 83,292 +0.29(+4.17%)
Feb 07, 2002 7.169 7.169 6.796 7.071 93,678 -0.27(-3.74%)
Feb 06, 2002 7.032 7.454 7.032 7.346 200,696 +0.25(+3.46%)
Feb 05, 2002 6.875 7.208 6.776 7.100 155,587 +0.13(+1.83%)
Feb 04, 2002 7.267 7.267 6.776 6.973 180,127 -0.25(-3.40%)
Feb 01, 2002 7.346 7.965 7.022 7.218 219,839 -0.15(-2.00%)
Jan 31, 2002 6.708 7.366 6.678 7.366 292,032 +0.76(+11.44%)
Jan 30, 2002 6.973 7.454 6.580 6.609 686,705 -0.36(-5.21%)
Jan 29, 2002 8.593 8.642 6.924 6.973 879,459 -1.58(-18.48%)
Jan 28, 2002 8.937 8.966 8.367 8.554 564,311 +0.21(+2.47%)
Jan 25, 2002 6.914 8.446 6.914 8.348 710,430 +1.42(+20.57%)
Jan 24, 2002 7.130 7.739 6.884 6.924 322,173 +0.00(+0.00%)
Jan 23, 2002 6.580 6.924 6.580 6.924 190,310 +0.38(+5.86%)
Jan 22, 2002 6.531 6.580 6.384 6.541 75,655 +0.16(+2.46%)
Jan 21, 2002 6.374 6.678 6.197 6.384 202,529 +0.00(+0.00%)
Jan 18, 2002 6.374 6.678 6.197 6.384 202,529 +0.11(+1.72%)
Jan 17, 2002 5.883 6.276 5.883 6.276 158,540 +0.41(+7.04%)
Jan 16, 2002 5.971 6.079 5.735 5.863 160,882 -0.01(-0.17%)
Jan 15, 2002 5.794 5.991 5.784 5.873 154,264 +0.22(+3.82%)
Jan 14, 2002 6.757 6.776 5.657 5.657 356,182 -0.81(-12.46%)
Jan 11, 2002 6.236 6.776 6.138 6.462 415,749 +0.39(+6.47%)
Jan 10, 2002 6.118 6.138 5.765 6.069 194,892 +0.45(+8.04%)
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.