Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Uscf Gold Strategy Plus Income Fund (NY: USG )

27.44 +0.01 (+0.05%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 11.00 11.54 11.00 11.43 961,020 +0.29(+2.65%)
May 29, 2003 10.95 11.53 10.95 11.14 937,091 -0.21(-1.82%)
May 28, 2003 11.27 11.47 10.69 11.34 790,464 +0.29(+2.67%)
May 27, 2003 10.07 11.15 10.02 11.05 927,112 +0.98(+9.76%)
May 23, 2003 10.21 10.21 8.986 10.07 2,833,574 -0.29(-2.84%)
May 22, 2003 11.70 11.70 8.200 10.36 5,860,922 -1.34(-11.42%)
May 21, 2003 11.79 12.50 11.39 11.70 1,735,498 -0.09(-0.75%)
May 20, 2003 11.28 11.97 10.93 11.79 1,450,287 +0.44(+3.90%)
May 19, 2003 11.61 12.37 10.96 11.34 1,758,612 -0.29(-2.53%)
May 16, 2003 11.12 11.69 10.80 11.64 1,324,738 +0.29(+2.60%)
May 15, 2003 10.90 11.74 10.80 11.34 1,517,084 +0.42(+3.87%)
May 14, 2003 9.723 10.98 9.723 10.92 1,355,285 +1.20(+12.32%)
May 13, 2003 9.428 9.958 9.133 9.723 617,668 +0.16(+1.64%)
May 12, 2003 8.741 9.565 8.613 9.565 640,476 +0.82(+9.44%)
May 09, 2003 9.340 9.379 8.151 8.741 788,020 -0.64(-6.81%)
May 08, 2003 9.015 9.752 8.790 9.379 1,293,172 +0.29(+3.24%)
May 07, 2003 7.641 9.133 7.621 9.084 2,077,629 +1.49(+19.66%)
May 06, 2003 7.513 7.660 7.385 7.591 446,297 +0.23(+3.07%)
May 05, 2003 7.051 7.366 7.051 7.366 337,344 +0.22(+3.02%)
May 02, 2003 6.678 7.356 6.678 7.150 513,908 +0.30(+4.45%)
May 01, 2003 6.865 6.933 6.521 6.845 306,593 -0.04(-0.57%)
Apr 30, 2003 6.334 6.973 6.187 6.884 868,971 +0.50(+7.85%)
Apr 29, 2003 6.109 6.472 6.089 6.384 544,354 +0.28(+4.67%)
Apr 28, 2003 6.040 6.384 5.942 6.099 260,976 -0.03(-0.48%)
Apr 25, 2003 6.580 6.619 5.991 6.128 653,001 -0.46(-7.00%)
Apr 24, 2003 5.991 6.757 5.794 6.590 1,243,889 +1.57(+31.31%)
Apr 23, 2003 5.028 5.107 4.901 5.018 149,376 +0.01(+0.20%)
Apr 22, 2003 4.714 5.136 4.704 5.009 229,512 +0.12(+2.41%)
Apr 21, 2003 4.537 4.969 4.537 4.891 476,233 -0.02(-0.40%)
Apr 17, 2003 5.068 5.068 4.743 4.910 257,819 -0.16(-3.10%)
Apr 16, 2003 4.969 5.303 4.969 5.068 225,439 +0.00(+0.00%)
Apr 15, 2003 5.500 5.559 4.979 5.068 335,002 -0.63(-11.03%)
Apr 14, 2003 5.745 5.794 5.470 5.696 142,656 -0.12(-2.03%)
Apr 11, 2003 6.001 6.236 5.460 5.814 305,168 -0.09(-1.50%)
Apr 10, 2003 5.598 5.961 5.500 5.902 508,002 +0.48(+8.88%)
Apr 09, 2003 4.891 5.549 4.851 5.421 415,546 +0.53(+10.84%)
Apr 08, 2003 4.439 4.999 4.439 4.891 290,811 +0.37(+8.26%)
Apr 07, 2003 4.321 4.567 4.321 4.518 239,287 +0.26(+5.99%)
Apr 04, 2003 4.193 4.311 4.174 4.262 142,758 +0.07(+1.64%)
Apr 03, 2003 4.184 4.252 4.125 4.193 90,725 -0.05(-1.16%)
Apr 02, 2003 4.351 4.360 4.174 4.243 86,754 -0.01(-0.23%)
Apr 01, 2003 4.085 4.370 4.085 4.252 82,376 +0.17(+4.09%)
Mar 31, 2003 4.174 4.203 4.085 4.085 83,292 -0.14(-3.26%)
Mar 28, 2003 4.135 4.341 4.135 4.223 55,087 +0.04(+0.94%)
Mar 27, 2003 4.154 4.321 4.144 4.184 73,721 +0.00(+0.00%)
Mar 26, 2003 4.174 4.311 4.135 4.184 97,140 -0.03(-0.70%)
Mar 25, 2003 4.302 4.616 4.174 4.213 163,937 -0.10(-2.28%)
Mar 24, 2003 4.419 4.478 4.174 4.311 102,537 -0.11(-2.44%)
Mar 21, 2003 4.370 4.665 4.360 4.419 171,472 +0.24(+5.63%)
Mar 20, 2003 4.272 4.321 4.154 4.184 109,461 -0.04(-0.93%)
Mar 19, 2003 4.193 4.292 4.076 4.223 93,780 -0.07(-1.60%)
Mar 18, 2003 4.351 4.351 4.076 4.292 67,917 +0.04(+0.92%)
Mar 17, 2003 4.125 4.272 4.046 4.252 298,447 +0.14(+3.34%)
Mar 14, 2003 4.174 4.174 4.027 4.115 176,462 -0.09(-2.10%)
Mar 13, 2003 4.419 4.419 4.085 4.203 174,221 -0.16(-3.60%)
Mar 12, 2003 4.125 4.360 4.036 4.360 131,761 +0.21(+4.96%)
Mar 11, 2003 4.282 5.117 4.144 4.154 743,828 -0.03(-0.70%)
Mar 10, 2003 4.272 4.321 4.046 4.184 307,917 -0.05(-1.16%)
Mar 07, 2003 4.419 4.508 4.223 4.233 107,730 -0.12(-2.71%)
Mar 06, 2003 4.370 4.429 4.302 4.351 163,632 +0.05(+1.14%)
Mar 05, 2003 4.233 4.351 4.223 4.302 115,774 +0.20(+4.78%)
Mar 04, 2003 4.360 4.360 4.095 4.105 145,507 -0.17(-3.91%)
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.