Chemtrade Logistics Income Fund (CGIFF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:20PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2022 | 5.92 | 6.45 | 5.92 | 6.45 | 6.45 | 1,241 |
| Jun 24, 2022 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 14,000 |
| Jun 23, 2022 | 5.75 | 5.76 | 5.75 | 5.76 | 5.76 | 300 |
| Jun 22, 2022 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Jun 21, 2022 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 2,600 |
| Jun 17, 2022 | 5.81 | 5.81 | 5.75 | 5.75 | 5.75 | 39,200 |
| Jun 16, 2022 | 5.82 | 5.86 | 5.74 | 5.74 | 5.74 | 9,400 |
| Jun 15, 2022 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| Jun 14, 2022 | 6.06 | 6.16 | 6.04 | 6.15 | 6.15 | 11,900 |
| Jun 13, 2022 | 6.10 | 6.13 | 6.10 | 6.13 | 6.13 | 3,200 |
| Jun 10, 2022 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 100 |
| Jun 09, 2022 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 2,300 |
| Jun 08, 2022 | 6.99 | 7.06 | 6.86 | 6.98 | 6.98 | 5,000 |
| Jun 07, 2022 | 6.73 | 7.00 | 6.73 | 7.00 | 7.00 | 2,000 |
| Jun 06, 2022 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
| Jun 03, 2022 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
| Jun 02, 2022 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 3,100 |
| Jun 01, 2022 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 200 |
| May 31, 2022 | 6.85 | 6.88 | 6.85 | 6.87 | 6.87 | 1,600 |
| May 27, 2022 | 6.69 | 6.81 | 6.69 | 6.81 | 6.81 | 12,600 |
| May 26, 2022 | 6.50 | 6.63 | 6.49 | 6.63 | 6.63 | 4,900 |
| May 25, 2022 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
| May 24, 2022 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 1,600 |
| May 23, 2022 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| May 20, 2022 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 3,400 |
| May 19, 2022 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 1,000 |
| May 18, 2022 | 6.36 | 6.44 | 6.36 | 6.44 | 6.44 | 500 |
| May 17, 2022 | 6.40 | 6.42 | 6.40 | 6.42 | 6.42 | 5,300 |
| May 16, 2022 | 6.16 | 6.19 | 6.16 | 6.19 | 6.19 | 5,500 |
| May 13, 2022 | 5.93 | 5.99 | 5.93 | 5.99 | 5.99 | 13,100 |
| May 12, 2022 | 5.88 | 5.90 | 5.88 | 5.90 | 5.90 | 10,400 |
| May 11, 2022 | 6.07 | 6.07 | 6.04 | 6.04 | 6.04 | 18,100 |
| May 10, 2022 | 5.93 | 6.12 | 5.93 | 6.00 | 6.00 | 2,900 |
| May 09, 2022 | 5.69 | 5.69 | 5.56 | 5.56 | 5.56 | 3,300 |
| May 06, 2022 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 100 |
| May 05, 2022 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 200 |
| May 04, 2022 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| May 03, 2022 | 5.75 | 5.83 | 5.75 | 5.82 | 5.82 | 1,800 |
| May 02, 2022 | 5.85 | 5.85 | 5.69 | 5.70 | 5.70 | 4,700 |
| Apr 29, 2022 | 5.99 | 6.01 | 5.99 | 6.01 | 6.01 | 11,800 |
| Apr 28, 2022 | 5.85 | 6.00 | 5.85 | 6.00 | 6.00 | 1,900 |
| Apr 27, 2022 | 5.89 | 5.93 | 5.89 | 5.93 | 5.93 | 400 |
| Apr 26, 2022 | 5.97 | 5.97 | 5.90 | 5.90 | 5.90 | 1,000 |
| Apr 25, 2022 | 5.95 | 5.95 | 5.89 | 5.90 | 5.90 | 1,700 |
| Apr 22, 2022 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 2,300 |
| Apr 21, 2022 | 6.39 | 6.39 | 6.20 | 6.20 | 6.20 | 1,100 |
| Apr 20, 2022 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
| Apr 19, 2022 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 100 |
| Apr 18, 2022 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 8,500 |
| Apr 14, 2022 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
| Apr 13, 2022 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
| Apr 12, 2022 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 300 |
| Apr 11, 2022 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 23,500 |
| Apr 08, 2022 | 6.20 | 6.24 | 6.20 | 6.24 | 6.24 | 800 |
| Apr 07, 2022 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - |
| Apr 06, 2022 | 6.28 | 6.28 | 6.25 | 6.27 | 6.27 | 700 |
| Apr 05, 2022 | 6.47 | 6.47 | 6.44 | 6.44 | 6.44 | 1,700 |
| Apr 04, 2022 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 3,700 |
| Apr 01, 2022 | 6.40 | 6.40 | 6.39 | 6.39 | 6.39 | 9,800 |
| Mar 31, 2022 | 6.48 | 6.48 | 6.43 | 6.43 | 6.43 | 21,700 |
| Mar 30, 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 2,500 |
| Mar 29, 2022 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Mar 28, 2022 | 6.45 | 6.53 | 6.44 | 6.53 | 6.53 | 5,000 |
| Mar 25, 2022 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1,800 |
| Mar 24, 2022 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | 3,400 |
| Mar 23, 2022 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 200 |
| Mar 22, 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 26,600 |
| Mar 21, 2022 | 6.43 | 6.50 | 6.43 | 6.50 | 6.50 | 1,300 |
| Mar 18, 2022 | 6.34 | 6.40 | 6.34 | 6.38 | 6.38 | 43,000 |
| Mar 17, 2022 | 6.36 | 6.40 | 6.33 | 6.39 | 6.39 | 13,800 |
| Mar 16, 2022 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 100 |
| Mar 15, 2022 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 1,000 |
| Mar 14, 2022 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 100 |
| Mar 11, 2022 | 6.40 | 6.40 | 6.38 | 6.38 | 6.38 | 900 |
| Mar 10, 2022 | 6.25 | 6.31 | 6.25 | 6.29 | 6.29 | 5,000 |
| Mar 09, 2022 | 6.00 | 6.16 | 6.00 | 6.16 | 6.16 | 4,900 |
| Mar 08, 2022 | 5.77 | 6.05 | 5.77 | 6.05 | 6.05 | 12,400 |
| Mar 07, 2022 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 1,700 |
| Mar 04, 2022 | 5.84 | 5.88 | 5.84 | 5.88 | 5.88 | 9,700 |
| Mar 03, 2022 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 3,900 |
| Mar 02, 2022 | 5.78 | 5.84 | 5.76 | 5.84 | 5.84 | 6,200 |
| Mar 01, 2022 | 5.84 | 5.86 | 5.84 | 5.86 | 5.86 | 2,700 |
| Feb 28, 2022 | 5.83 | 5.83 | 5.74 | 5.74 | 5.74 | 3,300 |
| Feb 25, 2022 | 5.69 | 5.83 | 5.67 | 5.83 | 5.83 | 5,200 |
| Feb 24, 2022 | 5.59 | 5.80 | 5.59 | 5.80 | 5.80 | 8,700 |
| Feb 23, 2022 | 5.69 | 5.76 | 5.69 | 5.76 | 5.76 | 200 |
| Feb 22, 2022 | 5.65 | 5.68 | 5.56 | 5.56 | 5.56 | 4,500 |
| Feb 18, 2022 | 5.80 | 5.80 | 5.73 | 5.73 | 5.73 | 12,700 |
| Feb 17, 2022 | 5.86 | 5.86 | 5.83 | 5.83 | 5.83 | 5,900 |
| Feb 16, 2022 | 5.90 | 5.94 | 5.90 | 5.92 | 5.92 | 27,400 |
| Feb 15, 2022 | 5.86 | 5.88 | 5.86 | 5.87 | 5.87 | 4,800 |
| Feb 14, 2022 | 5.90 | 5.90 | 5.87 | 5.87 | 5.87 | 1,100 |
| Feb 11, 2022 | 5.92 | 5.98 | 5.91 | 5.94 | 5.94 | 7,000 |
| Feb 10, 2022 | 5.98 | 6.01 | 5.98 | 6.01 | 6.01 | 3,600 |
| Feb 09, 2022 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 500 |
| Feb 08, 2022 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 500 |
| Feb 07, 2022 | 5.80 | 5.81 | 5.75 | 5.81 | 5.81 | 27,200 |
| Feb 04, 2022 | 5.72 | 5.81 | 5.71 | 5.81 | 5.81 | 12,900 |
| Feb 03, 2022 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 200 |
| Feb 02, 2022 | 5.78 | 5.78 | 5.75 | 5.75 | 5.75 | 800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
