Skip to main content

Uscf Gold Strategy Plus Income Fund (NY: USG )

27.32 -0.15 (-0.54%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 28.45 28.45 28.11 28.29 463,045 -0.27(-0.96%)
Nov 26, 2014 28.94 28.57 28.57 28.57 792,093 -0.40(-1.39%)
Nov 25, 2014 29.10 29.32 28.80 28.97 819,881 -0.15(-0.51%)
Nov 24, 2014 29.04 29.24 28.90 29.12 787,555 +0.14(+0.47%)
Nov 21, 2014 28.87 29.11 28.58 28.98 1,555,421 +0.47(+1.65%)
Nov 20, 2014 27.50 28.55 27.44 28.51 1,418,036 +0.93(+3.38%)
Nov 19, 2014 27.58 27.85 27.32 27.58 880,775 +0.00(+0.00%)
Nov 18, 2014 27.29 27.79 27.29 27.58 855,965 +0.29(+1.08%)
Nov 17, 2014 27.26 27.42 27.14 27.28 911,940 -0.07(-0.25%)
Nov 14, 2014 27.30 27.61 27.10 27.35 1,009,230 -0.02(-0.07%)
Nov 13, 2014 27.51 27.65 27.09 27.37 988,257 -0.26(-0.92%)
Nov 12, 2014 27.57 27.80 27.51 27.63 553,324 -0.11(-0.39%)
Nov 11, 2014 27.29 27.81 27.24 27.73 857,339 +0.35(+1.29%)
Nov 10, 2014 27.50 28.00 27.21 27.38 829,225 +0.05(+0.18%)
Nov 07, 2014 27.20 27.68 27.08 27.33 1,267,229 +0.16(+0.58%)
Nov 06, 2014 26.06 27.19 25.91 27.17 1,576,030 +1.13(+4.34%)
Nov 05, 2014 26.11 26.43 25.85 26.04 713,220 +0.10(+0.38%)
Nov 04, 2014 26.10 26.25 25.75 25.95 1,101,260 -0.26(-0.97%)
Nov 03, 2014 26.43 26.43 26.00 26.20 1,296,798 -0.18(-0.67%)
Oct 31, 2014 26.45 26.88 26.21 26.38 1,442,945 +0.36(+1.40%)
Oct 30, 2014 25.76 26.20 25.49 26.02 972,202 +0.17(+0.65%)
Oct 29, 2014 26.27 26.32 25.56 25.85 1,423,525 -0.37(-1.42%)
Oct 28, 2014 26.05 26.51 25.92 26.22 1,377,682 +0.08(+0.30%)
Oct 27, 2014 26.11 26.14 26.43 26.14 1,337,912 -0.28(-1.08%)
Oct 24, 2014 26.03 26.43 25.50 26.43 1,474,892 +0.39(+1.51%)
Oct 23, 2014 26.04 26.82 25.42 26.04 3,138,249 -0.42(-1.60%)
Oct 22, 2014 27.52 27.62 26.34 26.46 1,892,458 -0.81(-2.95%)
Oct 21, 2014 26.34 27.34 26.29 27.26 2,011,296 +1.05(+4.01%)
Oct 20, 2014 26.17 26.42 25.99 26.21 1,854,453 +0.01(+0.04%)
Oct 17, 2014 26.52 26.65 25.77 26.20 3,002,954 -0.08(-0.30%)
Oct 16, 2014 24.94 26.48 24.89 26.28 2,120,673 +0.86(+3.40%)
Oct 15, 2014 24.46 25.58 24.12 25.42 1,944,982 +0.55(+2.21%)
Oct 14, 2014 24.34 25.26 24.11 24.87 1,938,214 +0.76(+3.14%)
Oct 13, 2014 25.07 25.64 24.09 24.11 2,443,405 -0.65(-2.62%)
Oct 10, 2014 25.08 25.63 24.77 24.76 2,151,296 -0.48(-1.91%)
Oct 09, 2014 26.05 26.21 25.11 25.24 1,464,545 -0.97(-3.71%)
Oct 08, 2014 25.89 26.25 25.39 26.21 2,045,596 +0.28(+1.10%)
Oct 07, 2014 26.22 26.35 25.88 25.93 1,170,304 -0.45(-1.71%)
Oct 06, 2014 26.85 26.92 26.19 26.38 1,258,667 -0.42(-1.58%)
Oct 03, 2014 26.87 27.05 26.65 26.80 1,337,203 +0.16(+0.59%)
Oct 02, 2014 26.63 26.85 26.09 26.64 1,436,957 -0.02(-0.07%)
Oct 01, 2014 26.98 26.99 26.57 26.66 1,409,615 -0.33(-1.24%)
Sep 30, 2014 27.63 27.68 26.90 27.00 1,224,267 -0.55(-2.00%)
Sep 29, 2014 27.52 27.87 27.46 27.55 1,022,550 -0.25(-0.88%)
Sep 26, 2014 27.60 27.81 27.36 27.79 1,581,715 +0.23(+0.82%)
Sep 25, 2014 27.93 27.99 27.51 27.57 1,552,056 -0.41(-1.47%)
Sep 24, 2014 27.53 28.01 27.29 27.98 1,810,146 +0.36(+1.32%)
Sep 23, 2014 27.53 27.98 27.32 27.62 1,496,665 -0.04(-0.14%)
Sep 22, 2014 28.20 28.32 27.51 27.66 1,561,535 -0.61(-2.15%)
Sep 19, 2014 28.81 28.88 27.92 28.26 1,717,928 -0.45(-1.57%)
Sep 18, 2014 29.20 29.20 28.70 28.72 1,281,919 -0.46(-1.58%)
Sep 17, 2014 28.82 29.44 28.82 29.18 1,421,570 +0.54(+1.89%)
Sep 16, 2014 28.43 28.66 28.23 28.64 1,020,446 +0.04(+0.14%)
Sep 15, 2014 28.69 28.79 28.32 28.60 847,511 -0.14(-0.48%)
Sep 12, 2014 29.48 29.54 28.64 28.74 1,724,098 -0.73(-2.47%)
Sep 11, 2014 28.99 29.55 28.95 29.46 966,816 +0.29(+1.01%)
Sep 10, 2014 29.32 29.46 28.90 29.17 977,405 -0.25(-0.83%)
Sep 09, 2014 29.42 29.85 29.25 29.41 1,577,267 -0.05(-0.17%)
Sep 08, 2014 28.93 29.89 28.90 29.46 2,641,716 +0.53(+1.83%)
Sep 05, 2014 28.83 29.10 28.75 28.93 632,118 +0.07(+0.24%)
Sep 04, 2014 28.86 29.13 28.81 28.86 891,060 +0.09(+0.31%)
Sep 03, 2014 29.29 29.32 28.65 28.77 1,392,918 -0.38(-1.31%)
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.