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 (%)
Sep 30, 2002 4.076 4.115 3.918 3.928 302,826 -0.13(-3.15%)
Sep 27, 2002 4.302 4.321 3.781 4.056 1,431,348 -0.34(-7.81%)
Sep 26, 2002 4.410 4.468 4.360 4.400 83,292 +0.09(+2.05%)
Sep 25, 2002 4.282 4.311 4.174 4.311 28,714 +0.13(+3.05%)
Sep 24, 2002 4.027 4.341 3.987 4.184 61,705 -0.09(-2.07%)
Sep 23, 2002 4.468 4.468 4.223 4.272 60,992 -0.20(-4.40%)
Sep 20, 2002 4.429 4.694 4.370 4.468 148,867 +0.05(+1.11%)
Sep 19, 2002 4.822 4.861 4.419 4.419 169,843 -0.30(-6.45%)
Sep 18, 2002 4.763 4.783 4.724 4.724 46,635 -0.07(-1.43%)
Sep 17, 2002 4.881 4.910 4.763 4.793 66,593 +0.01(+0.21%)
Sep 16, 2002 4.989 4.989 4.714 4.783 52,745 -0.22(-4.32%)
Sep 13, 2002 4.891 5.009 4.812 4.999 53,457 +0.01(+0.20%)
Sep 12, 2002 5.313 5.313 4.960 4.989 45,108 -0.34(-6.45%)
Sep 11, 2002 5.323 5.392 5.303 5.333 23,114 -0.06(-1.09%)
Sep 10, 2002 5.264 5.500 5.264 5.392 1,690,288 +0.13(+2.43%)
Sep 09, 2002 4.910 5.284 4.910 5.264 52,134 +0.38(+7.85%)
Sep 06, 2002 4.596 4.881 4.596 4.881 98,668 +0.22(+4.63%)
Sep 05, 2002 4.812 4.812 4.577 4.665 2,280,871 -0.05(-1.04%)
Sep 04, 2002 4.714 4.763 4.616 4.714 76,572 +0.07(+1.48%)
Sep 03, 2002 5.038 5.038 4.616 4.645 1,293,172 -0.29(-5.96%)
Aug 30, 2002 5.058 5.126 4.901 4.940 74,230 -0.02(-0.40%)
Aug 29, 2002 4.960 5.009 4.881 4.960 106,406 -0.03(-0.59%)
Aug 28, 2002 4.930 5.156 4.930 4.989 52,337 +0.02(+0.40%)
Aug 27, 2002 5.303 5.392 4.930 4.969 3,126,015 -0.40(-7.50%)
Aug 26, 2002 5.401 5.401 5.215 5.372 86,347 -0.01(-0.18%)
Aug 23, 2002 5.392 5.401 5.333 5.382 92,965 -0.02(-0.36%)
Aug 22, 2002 5.401 5.529 5.372 5.401 151,005 +0.00(+0.00%)
Aug 21, 2002 5.382 5.411 5.333 5.401 661,859 +0.05(+0.92%)
Aug 20, 2002 5.401 5.401 5.333 5.352 53,661 -0.04(-0.73%)
Aug 16, 2002 5.185 5.401 5.156 5.392 53,865 +0.08(+1.48%)
Aug 15, 2002 5.401 5.401 5.205 5.313 78,099 -0.09(-1.64%)
Aug 14, 2002 5.264 5.401 5.156 5.401 105,693 +0.04(+0.73%)
Aug 13, 2002 5.401 5.401 5.352 5.362 86,449 -0.04(-0.73%)
Aug 12, 2002 5.303 5.401 5.176 5.401 183,793 +0.20(+3.77%)
Aug 07, 2002 5.107 5.205 5.107 5.205 31,972 +0.10(+1.92%)
Aug 06, 2002 5.009 5.107 4.920 5.107 42,664 +0.20(+4.00%)
Aug 05, 2002 5.107 5.107 4.910 4.910 75,044 -0.10(-1.96%)
Aug 02, 2002 5.657 5.667 4.960 5.009 101,926 -0.65(-11.46%)
Aug 01, 2002 5.676 5.726 5.647 5.657 56,614 -0.09(-1.54%)
Jul 31, 2002 5.667 5.883 5.657 5.745 946,968 +0.18(+3.17%)
Jul 30, 2002 5.097 5.696 5.097 5.568 157,828 +0.57(+11.39%)
Jul 29, 2002 4.763 5.107 4.763 4.999 80,034 +0.19(+3.88%)
Jul 26, 2002 4.714 4.930 4.655 4.812 63,538 +0.00(+0.00%)
Jul 25, 2002 4.812 4.910 4.616 4.812 73,721 -0.10(-2.00%)
Jul 24, 2002 4.027 4.920 3.928 4.910 236,844 +0.81(+19.62%)
Jul 23, 2002 4.694 4.832 4.036 4.105 240,204 -0.69(-14.34%)
Jul 22, 2002 5.234 5.303 4.665 4.793 269,835 -0.54(-10.13%)
Jul 19, 2002 5.401 5.657 5.313 5.333 185,829 -0.35(-6.22%)
Jul 17, 2002 5.559 5.814 5.451 5.686 76,775 -0.06(-1.03%)
Jul 12, 2002 5.873 5.873 5.657 5.745 57,734 -0.10(-1.68%)
Jul 11, 2002 5.991 6.079 5.657 5.843 145,609 -0.21(-3.41%)
Jul 10, 2002 6.325 6.325 5.991 6.050 69,037 -0.27(-4.20%)
Jul 09, 2002 6.089 6.384 6.089 6.315 906,238 +0.23(+3.71%)
Jul 08, 2002 5.814 6.089 5.814 6.089 110,785 +0.27(+4.73%)
Jul 05, 2002 5.814 5.873 5.745 5.814 27,594 -0.02(-0.34%)
Jul 04, 2002 5.912 6.069 5.794 5.834 99,686 +0.00(+0.00%)
Jul 03, 2002 5.912 6.069 5.794 5.834 99,686 -0.09(-1.49%)
Jul 02, 2002 6.384 6.433 5.912 5.922 142,350 -0.61(-9.32%)
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.