Uscf Gold Strategy Plus Income Fund (NY: USG )

28.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 28.40 28.40 28.40 28.40 125 +0.44(+1.57%)
May 16, 2024 27.96 27.96 27.96 27.96 151 -0.09(-0.33%)
May 15, 2024 28.05 28.05 28.05 28.05 34 +0.35(+1.25%)
May 14, 2024 27.75 27.75 27.70 27.70 105 +0.23(+0.85%)
May 13, 2024 27.41 27.47 27.41 27.47 433 -0.28(-1.01%)
May 10, 2024 27.60 27.82 27.60 27.75 799 +0.21(+0.77%)
May 09, 2024 27.15 27.54 27.15 27.54 774 +0.39(+1.44%)
May 08, 2024 27.09 27.18 27.09 27.15 312 -0.05(-0.19%)
May 07, 2024 27.22 27.23 27.14 27.20 1,439 -0.12(-0.43%)
May 06, 2024 27.32 27.32 27.32 27.32 91 +0.28(+1.05%)
May 03, 2024 27.00 27.03 26.99 27.03 1,001 -0.04(-0.16%)
May 02, 2024 27.08 27.08 27.08 27.08 61 -0.14(-0.51%)
May 01, 2024 27.22 27.22 27.22 27.22 37 +0.29(+1.08%)
Apr 30, 2024 27.14 27.14 26.92 26.93 878 -0.49(-1.79%)
Apr 29, 2024 27.42 27.42 27.42 27.42 15 -0.02(-0.08%)
Apr 26, 2024 27.50 27.50 27.44 27.44 275 +0.12(+0.42%)
Apr 25, 2024 27.32 27.32 27.32 27.32 55 +0.05(+0.20%)
Apr 24, 2024 27.28 27.28 27.27 27.27 263 +0.03(+0.10%)
Apr 23, 2024 27.24 27.24 27.24 27.24 1,061 +0.05(+0.20%)
Apr 22, 2024 27.27 27.27 27.13 27.19 1,279 -0.13(-0.49%)
Apr 19, 2024 27.32 27.32 27.32 27.32 100 +0.04(+0.16%)
Apr 18, 2024 27.56 27.56 27.28 27.28 1,196 +0.04(+0.15%)
Apr 17, 2024 27.24 27.24 27.24 27.24 138 -0.01(-0.05%)
Apr 16, 2024 27.23 27.30 27.23 27.25 1,500 +0.06(+0.20%)
Apr 15, 2024 27.10 27.24 27.10 27.20 590 +0.02(+0.08%)
Apr 12, 2024 27.35 27.36 27.11 27.18 2,884 -0.06(-0.24%)
Apr 11, 2024 27.17 27.24 27.17 27.24 504 +0.11(+0.39%)
Apr 10, 2024 27.14 27.14 27.14 27.14 279 +0.01(+0.04%)
Apr 09, 2024 27.13 27.13 27.13 27.13 29 -0.01(-0.04%)
Apr 08, 2024 27.05 27.13 27.05 27.13 2,072 +0.03(+0.11%)
Apr 05, 2024 27.18 27.18 27.04 27.11 534 +0.16(+0.58%)
Apr 04, 2024 26.95 26.95 26.95 26.95 264 -0.00(-0.00%)
Apr 03, 2024 26.98 26.98 26.90 26.95 1,468 +0.19(+0.71%)
Apr 02, 2024 26.34 26.77 26.34 26.76 2,500 +0.28(+1.05%)
Apr 01, 2024 26.42 26.51 26.42 26.48 1,334 +0.14(+0.55%)
Mar 28, 2024 26.37 26.37 26.34 26.34 163 +0.24(+0.94%)
Mar 27, 2024 26.09 26.09 26.09 26.09 37 +0.12(+0.45%)
Mar 26, 2024 25.98 25.98 25.98 25.98 75 -0.05(-0.21%)
Mar 25, 2024 26.03 26.03 26.03 26.03 126 +0.15(+0.59%)
Mar 22, 2024 25.81 25.88 25.81 25.88 260 -0.03(-0.11%)
Mar 21, 2024 25.91 25.91 25.91 25.91 83 -0.00(-0.00%)
Mar 20, 2024 25.91 25.91 25.91 25.91 36 +0.02(+0.06%)
Mar 19, 2024 26.08 26.08 25.89 25.89 384 -0.04(-0.14%)
Mar 18, 2024 25.91 25.93 25.91 25.93 314 +0.00(+0.00%)
Mar 15, 2024 26.02 26.02 25.91 25.93 371 -0.00(-0.02%)
Mar 14, 2024 25.95 25.95 25.93 25.93 326 +0.05(+0.21%)
Mar 13, 2024 25.85 25.92 25.85 25.88 1,012 +0.02(+0.08%)
Mar 12, 2024 25.93 25.93 25.78 25.86 615 +0.02(+0.10%)
Mar 11, 2024 25.92 25.92 25.83 25.83 937 +0.03(+0.12%)
Mar 08, 2024 25.71 25.88 25.71 25.80 2,518 +0.04(+0.15%)
Mar 07, 2024 25.85 25.85 25.71 25.76 1,014 +0.05(+0.21%)
Mar 06, 2024 25.68 25.71 25.68 25.71 709 +0.04(+0.17%)
Mar 05, 2024 25.74 25.74 25.66 25.66 1,136 +0.14(+0.54%)
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.