Skip to main content

Uscf Gold Strategy Plus Income Fund (NY: USG )

27.32 -0.14 (-0.53%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 27.67 27.84 26.69 26.94 3,855,525 -1.35(-4.76%)
Aug 30, 2016 29.35 29.51 28.16 28.28 2,907,996 -1.12(-3.81%)
Aug 29, 2016 29.04 30.25 29.04 29.40 6,596,788 +1.85(+6.70%)
Aug 26, 2016 27.73 28.17 27.28 27.56 1,221,412 -0.05(-0.18%)
Aug 25, 2016 27.54 27.76 27.45 27.61 709,833 +0.02(+0.07%)
Aug 24, 2016 27.74 27.92 27.54 27.59 757,368 -0.29(-1.06%)
Aug 23, 2016 27.48 28.12 27.48 27.88 914,171 +0.48(+1.76%)
Aug 22, 2016 26.84 27.45 26.71 27.40 1,069,736 +0.49(+1.83%)
Aug 19, 2016 26.99 27.03 26.70 26.91 884,916 -0.11(-0.40%)
Aug 18, 2016 26.91 27.17 26.62 27.02 639,530 +0.17(+0.62%)
Aug 17, 2016 27.49 27.50 26.79 26.85 1,515,818 -0.62(-2.25%)
Aug 16, 2016 27.68 27.91 27.46 27.47 788,898 -0.29(-1.06%)
Aug 15, 2016 27.30 27.85 27.26 27.76 1,426,044 +0.51(+1.87%)
Aug 12, 2016 27.31 27.57 27.13 27.25 680,939 -0.04(-0.14%)
Aug 11, 2016 27.27 27.53 26.85 27.29 923,172 +0.05(+0.18%)
Aug 10, 2016 27.40 27.57 27.10 27.24 1,305,154 -0.14(-0.50%)
Aug 09, 2016 27.55 27.74 27.30 27.38 750,172 -0.24(-0.85%)
Aug 08, 2016 27.56 28.00 27.50 27.62 1,275,295 +0.01(+0.04%)
Aug 05, 2016 27.63 27.95 27.51 27.61 736,208 +0.28(+1.01%)
Aug 04, 2016 27.93 28.00 27.11 27.33 1,183,306 -0.51(-1.83%)
Aug 03, 2016 27.34 28.00 27.34 27.84 1,620,896 +0.42(+1.54%)
Aug 02, 2016 27.64 27.88 27.16 27.42 1,558,012 -0.34(-1.24%)
Aug 01, 2016 27.67 27.90 27.33 27.76 1,400,153 +0.11(+0.39%)
Jul 29, 2016 28.33 28.36 27.60 27.66 1,716,208 -0.66(-2.32%)
Jul 28, 2016 28.18 28.56 28.03 28.31 1,554,900 +0.12(+0.42%)
Jul 27, 2016 28.80 29.34 27.96 28.20 2,504,780 -0.47(-1.64%)
Jul 26, 2016 27.79 29.25 27.63 28.67 4,580,953 -1.15(-3.85%)
Jul 25, 2016 29.40 29.86 29.26 29.82 1,771,916 +0.28(+0.96%)
Jul 22, 2016 29.41 29.66 29.00 29.53 1,128,561 +0.22(+0.74%)
Jul 21, 2016 29.95 29.95 29.18 29.32 1,350,028 -0.72(-2.39%)
Jul 20, 2016 29.02 30.29 28.97 30.03 2,705,317 +1.21(+4.19%)
Jul 19, 2016 28.70 28.87 28.60 28.82 687,600 +0.08(+0.27%)
Jul 18, 2016 28.41 28.95 28.37 28.75 1,043,378 +0.35(+1.25%)
Jul 15, 2016 28.50 28.50 28.03 28.39 539,552 +0.08(+0.28%)
Jul 14, 2016 28.56 28.65 27.92 28.31 1,747,483 -0.27(-0.96%)
Jul 13, 2016 28.45 28.75 28.19 28.59 1,326,723 +0.38(+1.36%)
Jul 12, 2016 28.17 28.59 27.80 28.21 1,626,315 +0.24(+0.84%)
Jul 11, 2016 27.94 28.20 27.81 27.97 958,168 +0.22(+0.78%)
Jul 08, 2016 27.61 27.30 27.60 27.75 1,407,088 +0.45(+1.65%)
Jul 07, 2016 27.49 27.93 26.91 27.30 1,395,996 +0.03(+0.11%)
Jul 06, 2016 26.25 27.28 26.13 27.27 1,953,918 +1.10(+4.20%)
Jul 05, 2016 26.59 26.73 25.81 26.17 1,201,164 -0.57(-2.13%)
Jul 01, 2016 26.50 26.74 26.74 26.74 1,948,922 +0.27(+1.00%)
Jun 30, 2016 26.04 26.50 25.73 26.48 736,200 +0.52(+2.01%)
Jun 29, 2016 25.59 26.07 25.53 25.96 850,130 +0.70(+2.76%)
Jun 28, 2016 24.83 25.38 24.83 25.26 1,345,381 +0.79(+3.21%)
Jun 27, 2016 25.24 25.31 24.28 24.47 1,973,983 -1.10(-4.30%)
Jun 24, 2016 25.24 25.68 24.85 25.57 3,436,257 -0.65(-2.47%)
Jun 23, 2016 26.04 26.26 25.84 26.22 897,578 +0.47(+1.83%)
Jun 22, 2016 25.84 26.23 25.62 25.75 980,450 -0.16(-0.61%)
Jun 21, 2016 26.23 26.31 25.74 25.91 1,117,374 -0.20(-0.75%)
Jun 20, 2016 26.00 26.61 25.97 26.10 1,280,901 +0.49(+1.92%)
Jun 17, 2016 25.54 26.08 25.48 25.61 1,450,690 +0.05(+0.19%)
Jun 16, 2016 25.05 25.61 24.93 25.56 1,676,516 +0.23(+0.89%)
Jun 15, 2016 26.04 26.14 25.07 25.34 3,033,805 -0.73(-2.79%)
Jun 14, 2016 26.74 26.74 25.82 26.06 1,408,825 -0.71(-2.64%)
Jun 13, 2016 26.79 27.30 26.74 26.77 914,110 -0.28(-1.02%)
Jun 10, 2016 27.47 27.47 27.00 27.05 1,270,519 -0.76(-2.72%)
Jun 09, 2016 27.55 27.80 27.20 27.80 1,461,607 +0.18(+0.64%)
Jun 08, 2016 27.82 27.97 27.38 27.63 1,581,488 -0.20(-0.71%)
Jun 07, 2016 27.75 28.06 27.05 27.82 2,034,268 +0.11(+0.39%)
Jun 06, 2016 27.84 27.85 27.34 27.71 1,687,715 -0.09(-0.32%)
Jun 03, 2016 28.01 28.01 27.52 27.80 986,100 -0.20(-0.70%)
Jun 02, 2016 28.75 28.75 27.38 28.00 2,306,068 -0.99(-3.42%)
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.