Skip to main content

Uscf Gold Strategy Plus Income Fund (NY: USG )

27.25 -0.06 (-0.22%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 13.41 13.72 13.37 13.51 799,702 +0.15(+1.10%)
May 23, 2011 13.55 13.57 13.19 13.36 1,706,312 -0.38(-2.78%)
May 20, 2011 13.91 13.95 13.66 13.74 631,328 -0.22(-1.54%)
May 19, 2011 14.02 14.09 13.76 13.96 694,244 -0.02(-0.14%)
May 18, 2011 13.78 14.09 13.74 13.98 699,902 +0.23(+1.64%)
May 17, 2011 14.08 14.08 13.42 13.75 1,467,984 -0.40(-2.84%)
May 16, 2011 14.12 14.39 13.97 14.15 1,136,573 -0.02(-0.14%)
May 13, 2011 14.41 14.58 14.15 14.17 770,515 -0.27(-1.90%)
May 12, 2011 14.20 14.55 14.09 14.45 842,214 +0.16(+1.10%)
May 11, 2011 14.51 14.59 14.12 14.29 1,246,274 -0.33(-2.28%)
May 10, 2011 14.52 14.70 14.35 14.62 630,097 +0.22(+1.49%)
May 09, 2011 14.49 14.52 14.29 14.41 618,872 -0.09(-0.61%)
May 06, 2011 14.78 14.87 14.40 14.50 1,113,686 +0.00(+0.00%)
May 05, 2011 14.47 14.79 14.30 14.50 1,049,077 -0.08(-0.54%)
May 04, 2011 14.64 14.69 14.22 14.57 1,068,929 -0.05(-0.33%)
May 03, 2011 14.75 14.83 14.51 14.62 1,225,037 -0.15(-0.99%)
May 02, 2011 14.77 14.80 14.73 14.77 1,200,554 -0.32(-2.14%)
Apr 29, 2011 15.40 15.55 15.02 15.09 906,594 -0.26(-1.72%)
Apr 28, 2011 15.19 15.69 15.16 15.36 1,127,100 +0.13(+0.84%)
Apr 27, 2011 14.80 15.28 14.65 15.23 1,485,462 +0.50(+3.39%)
Apr 26, 2011 14.79 15.11 14.69 14.73 1,470,606 +0.05(+0.33%)
Apr 25, 2011 14.59 14.82 14.51 14.68 1,139,064 -0.03(-0.20%)
Apr 21, 2011 14.96 14.99 14.44 14.71 1,651,822 -0.15(-0.99%)
Apr 20, 2011 15.66 15.76 14.75 14.86 3,742,077 -0.89(-5.66%)
Apr 19, 2011 15.75 16.00 15.61 15.75 1,775,846 +0.06(+0.37%)
Apr 18, 2011 15.54 15.71 15.30 15.69 1,009,843 -0.11(-0.68%)
Apr 15, 2011 15.77 15.83 15.61 15.80 863,158 +0.03(+0.19%)
Apr 14, 2011 15.85 16.06 15.67 15.77 885,381 -0.23(-1.47%)
Apr 13, 2011 16.13 16.13 15.71 16.00 1,018,076 +0.01(+0.06%)
Apr 12, 2011 15.67 16.07 15.56 15.99 1,302,863 +0.22(+1.37%)
Apr 11, 2011 16.05 16.14 15.69 15.78 598,749 -0.21(-1.29%)
Apr 08, 2011 16.38 16.44 15.92 15.98 940,872 -0.32(-1.98%)
Apr 07, 2011 15.85 16.35 15.80 16.31 1,479,583 +0.51(+3.22%)
Apr 06, 2011 15.96 16.14 15.72 15.80 1,269,447 -0.13(-0.80%)
Apr 05, 2011 15.73 16.00 15.32 15.92 4,291,979 +0.10(+0.62%)
Apr 04, 2011 16.31 16.42 15.76 15.83 1,436,283 -0.42(-2.59%)
Apr 01, 2011 16.44 16.45 16.15 16.25 969,470 -0.06(-0.36%)
Mar 31, 2011 16.40 16.43 16.10 16.31 783,692 -0.11(-0.66%)
Mar 30, 2011 16.39 16.42 16.39 16.41 695,050 -0.03(-0.18%)
Mar 29, 2011 16.36 16.65 16.24 16.44 693,291 +0.15(+0.90%)
Mar 28, 2011 16.43 16.67 16.22 16.30 780,985 -0.16(-0.95%)
Mar 25, 2011 16.39 16.93 16.24 16.45 1,133,509 +0.09(+0.54%)
Mar 24, 2011 15.96 16.40 15.56 16.36 1,751,183 +0.62(+3.92%)
Mar 23, 2011 15.56 15.97 15.33 15.75 989,312 +0.03(+0.19%)
Mar 22, 2011 16.10 16.13 15.52 15.72 738,906 -0.33(-2.07%)
Mar 21, 2011 16.06 16.10 15.92 16.05 1,008,745 +0.61(+3.93%)
Mar 18, 2011 16.06 16.10 15.33 15.45 2,407,287 -0.24(-1.56%)
Mar 17, 2011 16.07 16.16 15.54 15.69 1,061,118 +0.08(+0.50%)
Mar 16, 2011 16.14 16.49 15.52 15.61 1,260,844 -0.59(-3.63%)
Mar 15, 2011 16.13 16.35 15.95 16.20 1,218,561 +0.24(+1.53%)
Mar 14, 2011 16.23 16.53 15.87 15.95 1,221,133 -0.62(-3.72%)
Mar 11, 2011 15.95 16.63 15.88 16.57 1,003,844 +0.52(+3.23%)
Mar 10, 2011 16.42 16.43 15.95 16.05 1,315,414 -0.69(-4.09%)
Mar 09, 2011 16.70 17.13 16.64 16.74 1,121,031 -0.11(-0.64%)
Mar 08, 2011 16.31 16.99 16.29 16.84 1,715,513 +0.54(+3.30%)
Mar 07, 2011 16.58 16.72 15.77 16.31 1,217,447 -0.17(-1.01%)
Mar 04, 2011 16.70 16.74 16.32 16.47 955,399 -0.17(-1.00%)
Mar 03, 2011 16.66 16.86 16.44 16.64 953,120 +0.26(+1.61%)
Mar 02, 2011 16.09 16.51 16.00 16.37 1,152,093 +0.29(+1.83%)
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.