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

Chemtrade Logistics Income Fund (OP: CGIFF )

8.111 +0.008 (+0.09%)
Streaming Delayed Price Updated: 12:01 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 8.104 8.104 8.060 8.104 873 +0.11(+1.39%)
Sep 25, 2024 7.993 7.993 7.993 7.993 68,837 +0.00(+0.04%)
Sep 24, 2024 7.800 8.000 7.800 7.990 28,006 +0.24(+3.11%)
Sep 23, 2024 7.790 7.790 7.749 7.749 12,024 +0.01(+0.12%)
Sep 20, 2024 7.690 7.740 7.690 7.740 13,301 +0.16(+2.11%)
Sep 18, 2024 7.580 22,129 -0.02(-0.26%)
Sep 17, 2024 7.590 7.600 7.590 7.600 13,237 +0.20(+2.68%)
Sep 16, 2024 7.600 7.600 7.400 7.402 11,835 -0.14(-1.84%)
Sep 13, 2024 7.540 7.540 7.540 7.540 13,291 +0.12(+1.56%)
Sep 12, 2024 7.400 7.425 7.400 7.425 5,102 +0.42(+6.06%)
Sep 11, 2024 7.000 7.000 7.000 7.000 1,375 -0.24(-3.38%)
Sep 10, 2024 7.280 7.280 7.245 7.245 8,029 -0.10(-1.43%)
Sep 09, 2024 7.317 7.350 7.317 7.350 17,852 -0.08(-1.08%)
Sep 05, 2024 7.430 24,951 +0.03(+0.41%)
Sep 04, 2024 7.390 7.400 7.390 7.400 18,548 +0.11(+1.54%)
Sep 03, 2024 7.320 7.320 7.288 7.288 23,452 -0.08(-1.11%)
Aug 30, 2024 7.370 7.370 7.370 7.370 47,686 -0.06(-0.81%)
Aug 29, 2024 7.430 7.430 7.430 7.430 30,761 +0.00(+0.05%)
Aug 28, 2024 7.420 7.426 7.420 7.426 27,946 +0.03(+0.35%)
Aug 27, 2024 7.230 7.400 7.230 7.400 34,076 -0.01(-0.13%)
Aug 26, 2024 7.410 7.410 7.360 7.410 19,075 +0.00(+0.00%)
Aug 23, 2024 7.410 7.410 7.380 7.410 60,482 +0.17(+2.35%)
Aug 22, 2024 7.271 7.271 7.240 7.240 22,114 -0.09(-1.23%)
Aug 21, 2024 7.326 7.330 7.326 7.330 7,978 +0.04(+0.55%)
Aug 20, 2024 7.290 7.290 7.290 7.290 2,652 -0.05(-0.68%)
Aug 19, 2024 7.340 7.340 7.340 7.340 12,660 +0.13(+1.80%)
Aug 16, 2024 7.210 7.210 7.040 7.210 18,858 +0.16(+2.20%)
Aug 15, 2024 6.990 7.060 6.915 7.055 22,562 +0.19(+2.81%)
Aug 14, 2024 6.862 6.862 6.862 6.862 2,003 +0.15(+2.17%)
Aug 13, 2024 6.716 6.716 6.716 6.716 827 -0.02(-0.36%)
Aug 12, 2024 6.740 6.742 6.740 6.740 2,250 -0.01(-0.15%)
Aug 08, 2024 6.750 55 -0.02(-0.30%)
Aug 07, 2024 6.770 6.770 6.770 6.770 7,161 +0.03(+0.45%)
Aug 06, 2024 6.690 6.740 6.670 6.740 2,569 +0.06(+0.90%)
Aug 02, 2024 6.680 94 -0.31(-4.43%)
Aug 01, 2024 6.990 6.990 6.990 6.990 1,438 +0.13(+1.83%)
Jul 31, 2024 6.980 6.980 6.864 6.864 500 -0.01(-0.09%)
Jul 26, 2024 6.870 0 +0.02(+0.29%)
Jul 25, 2024 6.850 6.850 6.850 6.850 19,395 -0.08(-1.20%)
Jul 23, 2024 6.933 4 +0.02(+0.33%)
Jul 22, 2024 6.260 6.918 6.260 6.910 955 +0.01(+0.15%)
Jul 18, 2024 6.900 12,666 -0.08(-1.09%)
Jul 17, 2024 6.960 6.976 6.920 6.976 4,705 +0.02(+0.23%)
Jul 12, 2024 6.960 32 +0.04(+0.58%)
Jul 11, 2024 6.920 6.920 6.920 6.920 386 +0.01(+0.14%)
Jul 10, 2024 6.910 6.910 6.910 6.910 2,720 +0.08(+1.17%)
Jul 09, 2024 6.856 6.856 6.830 6.830 11,648 +0.10(+1.49%)
Jul 08, 2024 6.750 6.777 6.730 6.730 8,480 -0.01(-0.15%)
Jul 05, 2024 6.750 6.900 6.740 6.740 16,645 +0.04(+0.60%)
Jul 02, 2024 6.700 2,470 +0.02(+0.22%)
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.