Skip to main content

Uscf Gold Strategy Plus Income Fund (NY: USG )

26.92 -0.39 (-1.43%)
Streaming Delayed Price Updated: 2:58 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 30.32 30.42 30.06 30.32 1,666,429 +0.16(+0.52%)
Jul 30, 2015 29.44 30.37 29.31 30.17 2,910,489 +0.63(+2.12%)
Jul 29, 2015 28.88 29.66 28.88 29.54 2,559,125 +0.74(+2.58%)
Jul 28, 2015 29.07 29.34 28.52 28.80 2,385,136 +0.19(+0.65%)
Jul 27, 2015 28.25 29.17 28.02 28.61 2,792,763 +0.30(+1.07%)
Jul 24, 2015 28.38 28.79 27.90 28.31 4,662,964 +0.06(+0.21%)
Jul 23, 2015 27.45 28.94 27.40 28.25 5,785,400 +1.70(+6.42%)
Jul 22, 2015 25.80 26.72 25.79 26.54 2,727,245 +0.62(+2.38%)
Jul 21, 2015 25.86 26.21 25.73 25.93 2,018,266 +0.03(+0.11%)
Jul 20, 2015 25.98 26.03 25.57 25.90 1,287,374 +0.00(+0.00%)
Jul 17, 2015 26.19 26.28 25.85 25.90 1,187,965 -0.23(-0.86%)
Jul 16, 2015 26.07 26.21 26.00 26.12 1,260,074 +0.19(+0.72%)
Jul 15, 2015 26.84 26.92 25.92 25.94 2,042,266 -0.83(-3.11%)
Jul 14, 2015 26.55 26.80 26.43 26.77 758,739 +0.14(+0.51%)
Jul 13, 2015 26.59 26.80 26.50 26.63 750,229 +0.23(+0.85%)
Jul 10, 2015 26.27 26.63 26.12 26.41 1,259,457 +0.29(+1.12%)
Jul 09, 2015 26.52 26.64 26.05 26.11 956,468 -0.04(-0.15%)
Jul 08, 2015 26.52 26.63 26.02 26.15 1,071,580 -0.49(-1.84%)
Jul 07, 2015 26.96 27.09 26.18 26.64 2,821,641 -0.30(-1.13%)
Jul 06, 2015 26.87 27.81 26.76 26.95 1,312,247 -0.22(-0.79%)
Jul 02, 2015 27.37 27.16 27.16 27.16 1,044,987 -0.14(-0.50%)
Jul 01, 2015 27.43 27.55 26.89 27.30 1,376,073 +0.10(+0.36%)
Jun 30, 2015 27.01 27.45 26.95 27.20 1,338,361 +0.26(+0.98%)
Jun 29, 2015 27.39 27.69 26.88 26.94 1,568,216 -0.91(-3.27%)
Jun 26, 2015 27.62 27.96 27.25 27.85 2,760,907 +0.31(+1.14%)
Jun 25, 2015 27.54 27.73 27.42 27.53 1,373,231 +0.00(+0.00%)
Jun 24, 2015 27.46 28.09 27.45 27.53 1,598,528 +0.12(+0.43%)
Jun 23, 2015 27.34 27.45 27.12 27.42 934,393 +0.16(+0.57%)
Jun 22, 2015 26.77 27.38 26.53 27.26 1,548,761 +0.64(+2.39%)
Jun 19, 2015 26.59 26.76 26.49 26.62 3,502,996 +0.15(+0.55%)
Jun 18, 2015 26.32 26.61 26.32 26.48 1,124,487 +0.19(+0.71%)
Jun 17, 2015 26.24 26.34 25.64 26.29 1,806,920 +0.06(+0.22%)
Jun 16, 2015 26.42 26.67 26.07 26.23 1,453,419 -0.19(-0.70%)
Jun 15, 2015 26.48 26.64 26.23 26.42 1,922,506 -0.28(-1.06%)
Jun 12, 2015 27.06 27.25 26.65 26.70 1,069,987 -0.39(-1.45%)
Jun 11, 2015 26.98 27.38 26.93 27.09 1,191,141 +0.22(+0.80%)
Jun 10, 2015 26.97 27.16 26.81 26.88 1,728,897 +0.03(+0.11%)
Jun 09, 2015 26.94 27.13 26.58 26.85 1,404,979 -0.04(-0.15%)
Jun 08, 2015 27.66 27.67 26.85 26.89 2,114,999 -0.85(-3.07%)
Jun 05, 2015 27.71 27.86 27.41 27.74 857,497 -0.06(-0.21%)
Jun 04, 2015 28.23 28.40 27.78 27.80 1,121,534 -0.58(-2.04%)
Jun 03, 2015 28.31 28.45 28.14 28.37 1,149,671 +0.03(+0.10%)
Jun 02, 2015 28.45 28.58 28.29 28.35 1,303,755 -0.12(-0.41%)
Jun 01, 2015 28.26 28.58 27.98 28.46 1,562,981 +0.23(+0.83%)
May 29, 2015 28.09 28.54 28.04 28.23 1,825,309 +0.08(+0.28%)
May 28, 2015 28.02 28.21 27.76 28.15 1,313,389 +0.06(+0.21%)
May 27, 2015 27.96 28.17 27.60 28.09 1,126,058 +0.15(+0.53%)
May 26, 2015 27.64 28.00 27.45 27.94 1,198,071 +0.19(+0.67%)
May 22, 2015 28.15 27.76 27.76 27.76 1,510,470 -0.41(-1.46%)
May 21, 2015 27.72 28.27 27.63 28.17 1,601,947 +0.40(+1.44%)
May 20, 2015 28.05 28.08 27.56 27.77 1,384,573 -0.23(-0.84%)
May 19, 2015 27.90 28.73 27.89 28.00 2,320,846 +0.27(+0.99%)
May 18, 2015 27.45 27.85 27.43 27.73 2,317,015 +0.23(+0.82%)
May 15, 2015 27.17 27.66 26.92 27.50 1,795,369 +0.30(+1.12%)
May 14, 2015 27.21 27.35 26.84 27.20 1,437,716 +0.23(+0.87%)
May 13, 2015 26.52 27.10 26.47 26.97 1,946,309 +0.58(+2.19%)
May 12, 2015 26.81 26.83 26.31 26.39 1,216,616 -0.53(-1.96%)
May 11, 2015 27.13 27.35 26.80 26.92 1,786,059 -0.23(-0.83%)
May 08, 2015 26.47 27.21 26.47 27.14 2,332,815 +0.92(+3.51%)
May 07, 2015 25.93 26.41 25.92 26.22 1,976,965 +0.21(+0.79%)
May 06, 2015 26.45 26.47 25.83 26.02 2,478,805 -0.39(-1.48%)
May 05, 2015 26.48 26.67 26.29 26.41 1,671,877 -0.09(-0.33%)
May 04, 2015 26.55 26.67 26.24 26.50 1,038,751 -0.05(-0.18%)
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.