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 (%)
Nov 28, 2014 28.35 28.35 28.01 28.20 464,612 -0.27(-0.96%)
Nov 26, 2014 28.84 28.47 28.47 28.47 794,774 -0.40(-1.39%)
Nov 25, 2014 29.00 29.23 28.70 28.87 822,656 -0.15(-0.51%)
Nov 24, 2014 28.94 29.14 28.81 29.02 790,220 +0.14(+0.47%)
Nov 21, 2014 28.78 29.01 28.48 28.88 1,560,686 +0.47(+1.65%)
Nov 20, 2014 27.41 28.45 27.35 28.41 1,422,836 +0.93(+3.38%)
Nov 19, 2014 27.48 27.76 27.23 27.48 883,756 +0.00(+0.00%)
Nov 18, 2014 27.20 27.70 27.20 27.48 858,862 +0.29(+1.08%)
Nov 17, 2014 27.17 27.33 27.05 27.19 915,026 -0.07(-0.25%)
Nov 14, 2014 27.21 27.51 27.00 27.26 1,012,646 -0.02(-0.07%)
Nov 13, 2014 27.42 27.56 26.99 27.28 991,602 -0.25(-0.92%)
Nov 12, 2014 27.47 27.71 27.42 27.53 555,196 -0.11(-0.39%)
Nov 11, 2014 27.20 27.72 27.15 27.64 860,241 +0.35(+1.29%)
Nov 10, 2014 27.41 27.90 27.12 27.29 832,032 +0.05(+0.18%)
Nov 07, 2014 27.11 27.59 26.98 27.24 1,271,518 +0.16(+0.58%)
Nov 06, 2014 25.98 27.10 25.82 27.08 1,581,365 +1.13(+4.34%)
Nov 05, 2014 26.03 26.34 25.76 25.96 715,634 +0.10(+0.38%)
Nov 04, 2014 26.02 26.16 25.66 25.86 1,104,987 -0.25(-0.97%)
Nov 03, 2014 26.34 26.34 25.91 26.11 1,301,187 -0.18(-0.67%)
Oct 31, 2014 26.36 26.79 26.12 26.29 1,447,829 +0.36(+1.40%)
Oct 30, 2014 25.67 26.11 25.41 25.93 975,493 +0.17(+0.65%)
Oct 29, 2014 26.18 26.23 25.48 25.76 1,428,343 -0.37(-1.42%)
Oct 28, 2014 25.97 26.42 25.83 26.13 1,382,345 +0.08(+0.30%)
Oct 27, 2014 26.03 26.05 26.34 26.05 1,342,440 -0.28(-1.08%)
Oct 24, 2014 25.94 26.34 25.42 26.34 1,479,884 +0.39(+1.51%)
Oct 23, 2014 25.96 26.73 25.33 25.95 3,148,871 -0.42(-1.60%)
Oct 22, 2014 27.43 27.52 26.25 26.37 1,898,863 -0.80(-2.95%)
Oct 21, 2014 26.25 27.25 26.20 27.17 2,018,104 +1.05(+4.01%)
Oct 20, 2014 26.08 26.33 25.90 26.12 1,860,729 +0.01(+0.04%)
Oct 17, 2014 26.43 26.56 25.68 26.11 3,013,118 -0.08(-0.30%)
Oct 16, 2014 24.86 26.39 24.80 26.19 2,127,851 +0.86(+3.40%)
Oct 15, 2014 24.38 25.49 24.04 25.33 1,951,565 +0.55(+2.21%)
Oct 14, 2014 24.25 25.17 24.03 24.78 1,944,775 +0.75(+3.14%)
Oct 13, 2014 24.99 25.56 24.01 24.03 2,451,675 -0.65(-2.62%)
Oct 10, 2014 25.00 25.54 24.68 24.67 2,158,577 -0.48(-1.91%)
Oct 09, 2014 25.97 26.12 25.03 25.15 1,469,502 -0.97(-3.71%)
Oct 08, 2014 25.80 26.16 25.30 26.12 2,052,519 +0.28(+1.10%)
Oct 07, 2014 26.13 26.26 25.79 25.84 1,174,265 -0.45(-1.71%)
Oct 06, 2014 26.76 26.83 26.10 26.29 1,262,927 -0.42(-1.58%)
Oct 03, 2014 26.78 26.96 26.56 26.71 1,341,729 +0.16(+0.59%)
Oct 02, 2014 26.54 26.76 26.01 26.55 1,441,821 -0.02(-0.07%)
Oct 01, 2014 26.89 26.90 26.48 26.57 1,414,387 -0.33(-1.24%)
Sep 30, 2014 27.53 27.59 26.81 26.91 1,228,411 -0.55(-2.00%)
Sep 29, 2014 27.43 27.78 27.37 27.45 1,026,011 -0.24(-0.88%)
Sep 26, 2014 27.50 27.72 27.27 27.70 1,587,069 +0.23(+0.82%)
Sep 25, 2014 27.84 27.89 27.42 27.47 1,557,309 -0.41(-1.47%)
Sep 24, 2014 27.43 27.91 27.20 27.89 1,816,272 +0.36(+1.32%)
Sep 23, 2014 27.43 27.89 27.23 27.52 1,501,731 -0.04(-0.14%)
Sep 22, 2014 28.10 28.23 27.42 27.56 1,566,820 -0.61(-2.15%)
Sep 19, 2014 28.72 28.79 27.83 28.17 1,723,743 -0.45(-1.57%)
Sep 18, 2014 29.10 29.10 28.60 28.62 1,286,258 -0.46(-1.58%)
Sep 17, 2014 28.73 29.34 28.73 29.08 1,426,381 +0.54(+1.89%)
Sep 16, 2014 28.34 28.56 28.14 28.54 1,023,900 +0.04(+0.14%)
Sep 15, 2014 28.59 28.70 28.23 28.50 850,380 -0.14(-0.48%)
Sep 12, 2014 29.38 29.44 28.54 28.64 1,729,933 -0.72(-2.47%)
Sep 11, 2014 28.89 29.45 28.85 29.36 970,088 +0.29(+1.01%)
Sep 10, 2014 29.23 29.36 28.81 29.07 980,713 -0.24(-0.83%)
Sep 09, 2014 29.32 29.74 29.15 29.31 1,582,605 -0.05(-0.17%)
Sep 08, 2014 28.83 29.79 28.81 29.36 2,650,657 +0.53(+1.83%)
Sep 05, 2014 28.74 29.00 28.65 28.83 634,258 +0.07(+0.24%)
Sep 04, 2014 28.77 29.04 28.72 28.77 894,076 +0.09(+0.31%)
Sep 03, 2014 29.19 29.22 28.55 28.68 1,397,633 -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.