CHEMTRADE LOGSTCS INCM FD Historical Stock Prices

CGIFF 
$17.35
*  
-0.3571
-2.02 %
Get CGIFF Alerts
*Delayed - data as of May 6, 2015  -  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 06-FEB-2015 TO 06-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  17.732  17.35  17.35 4,572
05/06/2015 17.732 17.732 17.35 17.35 4,572
05/05/2015 17.7071 17.7071 17.7071 17.7071 332
05/04/2015 17.9 17.9 17.9 17.9 1,501
05/01/2015 18.011 18.011 18.011 18.011 00
04/30/2015 18.011 18.011 18.011 18.011 00
04/29/2015 18.011 18.011 18.011 18.011 00
04/28/2015 18.011 18.011 18.011 18.011 00
04/27/2015 18.011 18.011 18.011 18.011 00
04/24/2015 18.011 18.011 18.001 18.011 2,200
04/23/2015 18.0907 18.0907 18.0907 18.0907 00
04/22/2015 18.0907 18.0907 18.0907 18.0907 00
04/21/2015 18.0907 18.0907 18.0907 18.0907 00
04/20/2015 18.066 18.0989 18.054 18.0907 3,001
04/17/2015 17.708 18.1128 17.673 18.1128 3,503
04/16/2015 17.595 17.595 17.595 17.595 00
04/15/2015 17.423 17.595 17.423 17.595 1,201
04/14/2015 17.31 17.31 17.31 17.31 355
04/13/2015 16.959 16.959 16.959 16.959 00
04/10/2015 16.959 16.959 16.959 16.959 625
04/09/2015 16.911 16.911 16.911 16.911 00
04/08/2015 17.08 17.08 16.911 16.911 2,400
04/07/2015 17.0303 17.056 17.0223 17.0359 2,190
04/06/2015 17.047 17.047 17.047 17.047 100
04/02/2015 16.895 16.895 16.895 16.895 1,001
04/01/2015 16.6519 16.6519 16.6519 16.6519 00
03/31/2015 16.713 16.713 16.6519 16.6519 1,685
03/30/2015 16.84 16.84 16.72 16.72 2,800
03/27/2015 16.95 17.047 16.95 17.047 1,498
03/26/2015 16.8802 16.8802 16.8802 16.8802 350
03/25/2015 16.981 17.022 16.981 17.022 1,200
03/24/2015 17.038 17.0496 17.028 17.0488 1,601
03/23/2015 17.0465 17.107 17.0305 17.087 9,000
03/20/2015 16.82 16.934 16.82 16.928 4,020
03/19/2015 16.8827 16.8827 16.8827 16.8827 00
03/18/2015 16.8748 16.8827 16.8748 16.8827 250
03/17/2015 16.435 16.435 16.4104 16.4104 892
03/16/2015 16.3771 16.557 16.3771 16.53 3,000
03/13/2015 16.49 16.49 16.4871 16.4871 924
03/12/2015 16.498 16.5282 16.498 16.5124 3,133
03/11/2015 16.554 16.554 16.554 16.554 00
03/10/2015 16.429 16.554 16.429 16.554 2,383
03/09/2015 16.6582 16.6582 16.6582 16.6582 00
03/06/2015 16.6629 16.7171 16.6568 16.6582 2,881
03/05/2015 17.015 17.036 16.822 16.822 8,800
03/04/2015 16.873 16.975 16.873 16.9604 6,535
03/03/2015 16.94 16.978 16.915 16.925 8,251
03/02/2015 16.7617 16.7617 16.7617 16.7617 00
02/27/2015 16.7617 16.7617 16.7617 16.7617 350
02/26/2015 16.845 16.845 16.73 16.73 2,025
02/25/2015 17.0697 17.0697 16.9962 16.9962 400
02/24/2015 17.003 17.003 17.003 17.003 250
02/23/2015 16.6954 16.6954 16.58 16.58 1,100
02/20/2015 16.8684 16.8684 16.8684 16.8684 2,000
02/19/2015 16.87 16.87 16.87 16.87 00
02/18/2015 16.87 16.87 16.87 16.87 715
02/17/2015 16.9639 17.0048 16.9639 17.0048 1,100
02/13/2015 16.8296 16.8296 16.8296 16.8296 300
02/12/2015 16.369 16.369 16.369 16.369 00
02/11/2015 16.369 16.369 16.369 16.369 150
02/10/2015 16.4941 16.5101 16.37 16.37 2,046
02/09/2015 16.686 16.7448 16.686 16.7288 1,300
02/06/2015 16.685 16.685 16.5 16.5 1,235
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?