Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Uscf Gold Strategy Plus Income Fund
(NY:
USG
)
27.40
-0.23 (-0.82%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.