CHEMTRADE LOGSTCS INCM FD Historical Stock Prices

CGIFF 
$17.604
*  
0.0864
0.49 %
Get CGIFF Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading CGIFF now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00 N/A  17.604  17.604  17.604 1,000
12/24/2014 17.604 17.604 17.604 17.604 1,000
12/23/2014 17.5176 17.5176 17.5176 17.5176 700
12/22/2014 17.5153 17.5153 17.5153 17.5153 00
12/19/2014 17.5153 17.5153 17.5153 17.5153 650
12/18/2014 17.2589 17.292 17.2503 17.292 800
12/17/2014 17.127 17.127 17.127 17.127 900
12/16/2014 16.926 16.926 16.926 16.926 465
12/15/2014 16.973 16.973 16.973 16.973 00
12/12/2014 17.102 17.102 16.973 16.973 1,245
12/11/2014 17.164 17.4 17.121 17.4 2,365
12/10/2014 17.607 17.607 17.607 17.607 00
12/09/2014 17.681 17.681 17.607 17.607 2,937
12/08/2014 17.768 17.768 17.4528 17.768 4,800
12/05/2014 17.995 17.995 17.995 17.995 401
12/04/2014 18.199 18.23 18.199 18.199 985
12/03/2014 18.234 18.234 18.234 18.234 175
12/02/2014 18.204 18.204 18.2038 18.2038 785
12/01/2014 18.4071 18.4071 18.4071 18.4071 205
11/28/2014 18.449 18.449 18.449 18.449 100
11/26/2014 18.9615 18.9615 18.9615 18.9615 00
11/25/2014 18.9615 18.9615 18.9615 18.9615 00
11/24/2014 18.9615 18.9615 18.9615 18.9615 00
11/21/2014 18.9615 18.9615 18.9615 18.9615 700
11/20/2014 18.745 18.745 18.745 18.745 00
11/19/2014 18.71 18.745 18.71 18.745 3,800
11/18/2014 18.85 18.898 18.85 18.898 581
11/17/2014 19.226 19.292 19.2208 19.292 776
11/14/2014 18.697 18.697 18.697 18.697 00
11/13/2014 18.6084 18.798 18.6084 18.697 3,735
11/12/2014 18.2643 18.2643 18.2643 18.2643 00
11/11/2014 18.2643 18.2643 18.2643 18.2643 100
11/10/2014 18.2 18.293 18.2 18.293 958
11/07/2014 18.0323 18.0323 18.0323 18.0323 00
11/06/2014 18.0323 18.0323 18.0323 18.0323 00
11/05/2014 18.031 18.0323 18.031 18.0323 500
11/04/2014 18.099 18.099 18.0853 18.0853 401
11/03/2014 18.198 18.198 18.198 18.198 656
10/31/2014 18.5999 18.5999 18.5999 18.5999 297
10/30/2014 18.182 18.182 18.182 18.182 00
10/29/2014 18.182 18.182 18.182 18.182 00
10/28/2014 18.182 18.182 18.182 18.182 00
10/27/2014 18.182 18.182 18.182 18.182 100
10/24/2014 18.039 18.039 18.039 18.039 00
10/23/2014 18.039 18.039 18.039 18.039 500
10/22/2014 18.0074 18.0074 18.0074 18.0074 280
10/21/2014 17.913 17.913 17.913 17.913 732
10/20/2014 17.5068 17.5068 17.5068 17.5068 700
10/17/2014 17.687 17.7047 17.667 17.667 1,013
10/16/2014 16.373 16.954 16.373 16.954 1,400
10/15/2014 16.855 16.855 16.4316 16.58 3,793
10/14/2014 17.1657 17.1657 17.052 17.052 1,320
10/13/2014 17.377 17.377 17.377 17.377 00
10/10/2014 17.416 17.501 17.377 17.377 4,534
10/09/2014 17.754 17.781 17.57 17.57 5,608
10/08/2014 18.3838 18.3838 18.3838 18.3838 00
10/07/2014 18.1343 18.3838 18.1343 18.3838 380
10/06/2014 18.2353 18.2353 18.2353 18.2353 1,000
10/03/2014 18.2 18.2 18.2 18.2 1,107
10/02/2014 18.195 18.195 18.195 18.195 00
10/01/2014 18.294 18.294 18.153 18.195 39,665
09/30/2014 18.4578 18.4578 18.4578 18.4578 00
09/29/2014 18.466 18.466 18.4578 18.4578 1,500
09/26/2014 18.7332 18.7332 18.7332 18.7332 00
09/25/2014 18.7332 18.7332 18.7332 18.7332 00
09/24/2014 18.725 18.8 18.7242 18.7332 3,630
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?