Skip to main content

Uscf Gold Strategy Plus Income Fund (NY: USG )

27.58 +0.26 (+0.95%)
Streaming Delayed Price Updated: 2:39 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 49.04 49.20 47.94 48.02 393,246 -0.89(-1.83%)
Jul 28, 2005 48.40 49.18 48.12 48.92 608,707 +0.63(+1.30%)
Jul 27, 2005 47.74 48.50 47.08 48.29 681,002 +0.67(+1.40%)
Jul 26, 2005 46.18 48.51 46.04 47.62 900,944 +1.63(+3.54%)
Jul 25, 2005 46.03 46.64 45.64 45.99 495,580 +0.08(+0.17%)
Jul 22, 2005 46.10 46.39 45.37 45.91 405,771 -0.33(-0.72%)
Jul 21, 2005 46.31 46.86 45.77 46.25 482,037 +0.19(+0.41%)
Jul 20, 2005 45.58 46.42 45.03 46.06 922,327 +0.35(+0.77%)
Jul 19, 2005 45.64 45.87 44.68 45.71 548,325 +0.48(+1.06%)
Jul 18, 2005 44.68 45.64 44.68 45.22 506,882 +0.51(+1.14%)
Jul 15, 2005 44.46 45.31 44.38 44.71 500,671 +0.43(+0.98%)
Jul 14, 2005 44.65 45.08 43.46 44.28 560,238 -0.25(-0.55%)
Jul 13, 2005 45.77 46.94 44.19 44.53 1,842,719 -0.92(-2.03%)
Jul 12, 2005 44.06 46.22 44.03 45.45 1,066,918 +1.54(+3.51%)
Jul 11, 2005 42.62 44.19 42.58 43.91 711,550 +1.48(+3.50%)
Jul 08, 2005 42.36 43.08 41.45 42.43 511,159 +0.07(+0.16%)
Jul 07, 2005 41.93 42.67 41.55 42.36 480,510 -0.12(-0.28%)
Jul 06, 2005 42.03 42.87 41.69 42.48 511,464 +0.16(+0.37%)
Jul 05, 2005 40.65 42.87 40.65 42.32 593,535 +1.92(+4.74%)
Jul 01, 2005 41.98 42.03 39.84 40.40 1,135,649 -1.34(-3.20%)
Jun 30, 2005 42.11 42.38 41.00 41.74 776,412 -0.62(-1.46%)
Jun 29, 2005 43.63 43.88 42.23 42.36 700,858 -1.39(-3.19%)
Jun 28, 2005 41.95 43.88 41.95 43.75 624,490 +1.86(+4.43%)
Jun 27, 2005 41.53 43.02 41.27 41.90 850,133 +0.17(+0.40%)
Jun 24, 2005 42.23 42.52 40.85 41.73 2,033,437 -0.65(-1.53%)
Jun 23, 2005 44.31 44.61 42.38 42.38 733,238 -2.03(-4.58%)
Jun 22, 2005 44.88 44.88 43.85 44.41 919,679 -0.93(-2.06%)
Jun 21, 2005 44.27 46.45 44.22 45.34 991,160 +0.89(+2.01%)
Jun 20, 2005 46.31 46.50 43.31 44.45 1,017,024 -1.85(-3.99%)
Jun 17, 2005 47.08 47.09 45.86 46.30 718,474 -0.19(-0.40%)
Jun 16, 2005 46.26 47.19 46.26 46.48 460,552 +0.18(+0.38%)
Jun 15, 2005 46.29 46.60 45.59 46.31 712,263 +0.17(+0.36%)
Jun 14, 2005 46.16 46.40 45.86 46.14 416,768 -0.06(-0.13%)
Jun 13, 2005 45.62 46.52 45.57 46.20 540,281 +0.22(+0.47%)
Jun 10, 2005 45.02 46.10 45.02 45.98 606,365 +0.89(+1.98%)
Jun 09, 2005 44.68 45.30 44.63 45.09 680,799 -0.07(-0.15%)
Jun 08, 2005 45.86 45.91 44.68 45.16 1,137,177 -0.71(-1.54%)
Jun 07, 2005 46.31 47.01 45.81 45.86 543,947 -0.25(-0.53%)
Jun 06, 2005 45.30 46.41 45.30 46.11 542,216 +0.83(+1.84%)
Jun 03, 2005 45.62 46.26 45.18 45.27 620,519 -0.49(-1.07%)
Jun 02, 2005 45.38 46.16 45.38 45.77 384,489 +0.22(+0.47%)
Jun 01, 2005 45.03 45.81 44.69 45.55 946,968 +0.52(+1.16%)
May 31, 2005 44.73 45.81 44.70 45.03 727,231 +0.34(+0.77%)
May 27, 2005 45.67 46.18 44.39 44.68 1,293,681 -1.32(-2.86%)
May 26, 2005 47.44 49.10 45.57 46.00 3,570,785 -1.48(-3.12%)
May 25, 2005 46.16 48.86 45.87 47.48 2,267,532 +0.81(+1.73%)
May 24, 2005 45.06 47.34 45.06 46.68 2,341,558 +3.96(+9.26%)
May 23, 2005 43.31 44.10 42.16 42.72 1,695,379 -0.22(-0.50%)
May 20, 2005 42.05 44.00 41.74 42.94 1,756,677 +0.96(+2.29%)
May 19, 2005 40.66 42.42 40.66 41.97 1,345,204 +1.18(+2.89%)
May 18, 2005 41.20 41.25 40.02 40.80 1,709,940 -0.15(-0.36%)
May 17, 2005 42.38 42.42 39.99 40.94 2,154,506 -1.45(-3.43%)
May 16, 2005 41.57 42.44 41.55 42.40 965,806 +0.68(+1.62%)
May 13, 2005 41.84 42.26 40.76 41.72 1,107,851 -0.02(-0.05%)
May 12, 2005 42.08 42.66 41.30 41.74 1,426,766 -0.45(-1.07%)
May 11, 2005 41.93 43.68 41.38 42.19 1,851,985 +0.94(+2.29%)
May 10, 2005 41.49 42.33 41.00 41.25 1,361,293 -0.53(-1.27%)
May 09, 2005 41.51 42.43 40.68 41.78 1,656,380 +0.27(+0.64%)
May 06, 2005 40.71 41.84 40.71 41.51 1,637,339 +0.37(+0.91%)
May 05, 2005 41.44 42.21 40.80 41.14 642,105 -0.11(-0.26%)
May 04, 2005 40.17 41.70 40.17 41.25 868,767 +0.98(+2.44%)
May 03, 2005 41.39 41.46 39.75 40.27 769,590 -1.23(-2.96%)
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.