Skip to main content

Uscf Gold Strategy Plus Income Fund (NY: USG )

27.48 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 27.53 27.53 27.39 27.39 564 +0.17(+0.62%)
Jun 17, 2024 27.27 27.33 27.16 27.22 84,752 -0.15(-0.54%)
Jun 14, 2024 27.50 27.50 27.37 27.37 106,483 +0.35(+1.30%)
Jun 13, 2024 27.02 27.02 27.02 27.02 47 -0.42(-1.55%)
Jun 12, 2024 27.45 27.49 27.45 27.45 1,623 +0.25(+0.92%)
Jun 11, 2024 27.26 27.26 27.04 27.20 7,510 +0.08(+0.30%)
Jun 10, 2024 27.12 27.12 27.12 27.12 119 +0.21(+0.78%)
Jun 07, 2024 27.09 27.09 26.91 26.91 91,893 -0.93(-3.35%)
Jun 06, 2024 27.84 27.84 27.84 27.84 75 +0.20(+0.74%)
Jun 05, 2024 27.63 27.63 27.63 27.63 89 +0.26(+0.95%)
Jun 04, 2024 27.44 27.46 27.37 27.37 6,439 -0.18(-0.65%)
Jun 03, 2024 27.55 27.55 27.55 27.55 134 +0.24(+0.87%)
May 31, 2024 27.31 27.31 27.31 27.31 100 -0.22(-0.82%)
May 30, 2024 27.54 27.54 27.54 27.54 109 +0.12(+0.45%)
May 29, 2024 27.41 27.41 27.41 27.41 12 -0.23(-0.84%)
May 28, 2024 27.66 27.66 27.65 27.65 537 +0.30(+1.11%)
May 24, 2024 27.40 27.40 27.34 27.34 1,038 +0.01(+0.05%)
May 23, 2024 27.58 27.58 27.33 27.33 735 -0.58(-2.09%)
May 22, 2024 27.91 27.91 27.91 27.91 17 -0.50(-1.75%)
May 21, 2024 28.41 28.41 28.41 28.41 97 +0.00(+0.00%)
May 20, 2024 28.60 28.60 28.39 28.41 1,699 +0.11(+0.38%)
May 17, 2024 28.30 28.30 28.30 28.30 125 +0.44(+1.57%)
May 16, 2024 27.86 27.86 27.86 27.86 151 -0.09(-0.33%)
May 15, 2024 27.96 27.96 27.96 27.96 34 +0.35(+1.25%)
May 14, 2024 27.66 27.66 27.61 27.61 105 +0.23(+0.85%)
May 13, 2024 27.32 27.38 27.32 27.38 434 -0.28(-1.01%)
May 10, 2024 27.51 27.73 27.51 27.66 801 +0.21(+0.77%)
May 09, 2024 27.06 27.45 27.06 27.45 776 +0.39(+1.44%)
May 08, 2024 27.00 27.09 27.00 27.06 313 -0.05(-0.19%)
May 07, 2024 27.13 27.14 27.05 27.11 1,443 -0.12(-0.43%)
May 06, 2024 27.23 27.23 27.23 27.23 91 +0.28(+1.05%)
May 03, 2024 26.91 26.94 26.90 26.94 1,004 -0.04(-0.16%)
May 02, 2024 26.99 26.99 26.99 26.99 61 -0.14(-0.51%)
May 01, 2024 27.13 27.13 27.13 27.13 37 +0.29(+1.08%)
Apr 30, 2024 27.05 27.05 26.83 26.84 880 -0.49(-1.79%)
Apr 29, 2024 27.33 27.33 27.33 27.33 15 -0.02(-0.08%)
Apr 26, 2024 27.41 27.41 27.35 27.35 275 +0.11(+0.42%)
Apr 25, 2024 27.23 27.23 27.23 27.23 55 +0.05(+0.20%)
Apr 24, 2024 27.19 27.19 27.18 27.18 263 +0.03(+0.10%)
Apr 23, 2024 27.15 27.15 27.15 27.15 1,064 +0.05(+0.20%)
Apr 22, 2024 27.18 27.18 27.04 27.10 1,283 -0.13(-0.49%)
Apr 19, 2024 27.23 27.23 27.23 27.23 100 +0.04(+0.16%)
Apr 18, 2024 27.47 27.47 27.19 27.19 1,200 +0.04(+0.15%)
Apr 17, 2024 27.15 27.15 27.15 27.15 138 -0.01(-0.05%)
Apr 16, 2024 27.14 27.21 27.14 27.16 1,505 +0.06(+0.20%)
Apr 15, 2024 27.01 27.15 27.01 27.11 591 +0.02(+0.08%)
Apr 12, 2024 27.26 27.27 27.02 27.09 2,893 -0.06(-0.24%)
Apr 11, 2024 27.08 27.15 27.08 27.15 505 +0.11(+0.39%)
Apr 10, 2024 27.04 27.04 27.04 27.04 279 +0.01(+0.04%)
Apr 09, 2024 27.03 27.03 27.03 27.03 29 -0.01(-0.04%)
Apr 08, 2024 26.96 27.04 26.96 27.04 2,079 +0.03(+0.11%)
Apr 05, 2024 27.09 27.09 26.95 27.01 535 +0.16(+0.58%)
Apr 04, 2024 26.86 26.86 26.86 26.86 264 -0.00(-0.00%)
Apr 03, 2024 26.89 26.89 26.80 26.86 1,472 +0.19(+0.71%)
Apr 02, 2024 26.25 26.68 26.25 26.67 2,508 +0.28(+1.05%)
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.