Chemtrade Logistics Income Fund (CGIFF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
As of 02:24PM EST. Market open.
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 06, 2023 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 740 |
| Feb 03, 2023 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 13,300 |
| Feb 02, 2023 | 7.61 | 7.61 | 7.46 | 7.46 | 7.46 | 900 |
| Feb 01, 2023 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| Jan 31, 2023 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 1,000 |
| Jan 30, 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 800 |
| Jan 27, 2023 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 2,000 |
| Jan 26, 2023 | 7.50 | 7.61 | 7.50 | 7.61 | 7.61 | 1,500 |
| Jan 25, 2023 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 4,100 |
| Jan 24, 2023 | 7.32 | 7.37 | 7.32 | 7.37 | 7.37 | 5,900 |
| Jan 23, 2023 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 2,900 |
| Jan 20, 2023 | 7.24 | 7.24 | 7.23 | 7.23 | 7.23 | 10,500 |
| Jan 19, 2023 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 100 |
| Jan 18, 2023 | 6.98 | 6.98 | 6.94 | 6.94 | 6.94 | 5,200 |
| Jan 17, 2023 | 7.40 | 7.40 | 7.00 | 7.00 | 7.00 | 1,200 |
| Jan 13, 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| Jan 12, 2023 | 7.33 | 7.40 | 7.27 | 7.40 | 7.40 | 4,500 |
| Jan 11, 2023 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 300 |
| Jan 10, 2023 | 7.18 | 7.22 | 7.18 | 7.19 | 7.19 | 10,200 |
| Jan 09, 2023 | 6.94 | 7.18 | 6.94 | 7.18 | 7.18 | 700 |
| Jan 06, 2023 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 9,400 |
| Jan 05, 2023 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 4,400 |
| Jan 04, 2023 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| Jan 03, 2023 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1,000 |
| Dec 30, 2022 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 2,200 |
| Dec 29, 2022 | 6.65 | 6.65 | 6.55 | 6.62 | 6.62 | 900 |
| Dec 28, 2022 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 300 |
| Dec 27, 2022 | 6.56 | 6.56 | 6.16 | 6.16 | 6.16 | 4,600 |
| Dec 23, 2022 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 9,500 |
| Dec 22, 2022 | 6.55 | 6.55 | 6.52 | 6.52 | 6.52 | 4,600 |
| Dec 21, 2022 | 6.68 | 6.80 | 6.60 | 6.77 | 6.77 | 4,700 |
| Dec 20, 2022 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 3,500 |
| Dec 19, 2022 | 6.71 | 6.76 | 6.68 | 6.68 | 6.68 | 3,300 |
| Dec 16, 2022 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 3,700 |
| Dec 15, 2022 | 7.01 | 7.08 | 7.01 | 7.08 | 7.08 | 6,200 |
| Dec 14, 2022 | 7.24 | 7.25 | 7.20 | 7.20 | 7.20 | 3,700 |
| Dec 13, 2022 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1,600 |
| Dec 12, 2022 | 7.12 | 7.15 | 7.12 | 7.15 | 7.15 | 2,000 |
| Dec 09, 2022 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 9,100 |
| Dec 08, 2022 | 7.09 | 7.10 | 7.09 | 7.10 | 7.10 | 2,400 |
| Dec 07, 2022 | 7.13 | 7.13 | 6.94 | 6.94 | 6.94 | 300 |
| Dec 06, 2022 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 3,200 |
| Dec 05, 2022 | 7.09 | 7.09 | 6.85 | 6.85 | 6.85 | 2,900 |
| Dec 02, 2022 | 7.00 | 7.00 | 6.99 | 6.99 | 6.99 | 2,000 |
| Dec 01, 2022 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| Nov 30, 2022 | 6.70 | 6.90 | 6.70 | 6.90 | 6.90 | 6,600 |
| Nov 29, 2022 | 6.82 | 6.90 | 6.82 | 6.90 | 6.90 | 2,900 |
| Nov 28, 2022 | 6.85 | 6.86 | 6.85 | 6.86 | 6.86 | 5,000 |
| Nov 25, 2022 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 9,400 |
| Nov 23, 2022 | 6.82 | 6.91 | 6.82 | 6.91 | 6.91 | 10,500 |
| Nov 22, 2022 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 14,200 |
| Nov 21, 2022 | 6.69 | 6.77 | 6.65 | 6.76 | 6.76 | 4,900 |
| Nov 18, 2022 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 2,000 |
| Nov 17, 2022 | 6.50 | 6.62 | 6.50 | 6.62 | 6.62 | 2,200 |
| Nov 16, 2022 | 6.59 | 6.64 | 6.59 | 6.60 | 6.60 | 4,100 |
| Nov 15, 2022 | 6.60 | 6.60 | 6.54 | 6.54 | 6.54 | 5,000 |
| Nov 14, 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 3,100 |
| Nov 11, 2022 | 6.64 | 6.64 | 6.60 | 6.60 | 6.60 | 2,600 |
| Nov 10, 2022 | 6.45 | 6.50 | 6.43 | 6.50 | 6.50 | 12,600 |
| Nov 09, 2022 | 6.34 | 6.35 | 6.34 | 6.34 | 6.34 | 4,200 |
| Nov 08, 2022 | 6.23 | 6.27 | 6.17 | 6.26 | 6.26 | 12,400 |
| Nov 07, 2022 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
| Nov 04, 2022 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 100 |
| Nov 03, 2022 | 5.33 | 5.46 | 5.33 | 5.46 | 5.46 | 200 |
| Nov 02, 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Nov 01, 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 100 |
| Oct 31, 2022 | 5.22 | 5.39 | 5.22 | 5.39 | 5.39 | 19,800 |
| Oct 28, 2022 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 12,900 |
| Oct 27, 2022 | 5.36 | 5.36 | 5.22 | 5.24 | 5.24 | 3,100 |
| Oct 26, 2022 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| Oct 25, 2022 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 400 |
| Oct 24, 2022 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 600 |
| Oct 21, 2022 | 5.13 | 5.13 | 5.02 | 5.02 | 5.02 | 3,000 |
| Oct 20, 2022 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 2,000 |
| Oct 19, 2022 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Oct 18, 2022 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 17,800 |
| Oct 17, 2022 | 5.22 | 5.22 | 5.15 | 5.15 | 5.15 | 300 |
| Oct 14, 2022 | 5.17 | 5.17 | 4.98 | 5.00 | 5.00 | 8,900 |
| Oct 13, 2022 | 4.93 | 5.14 | 4.93 | 5.14 | 5.14 | 26,300 |
| Oct 12, 2022 | 4.95 | 4.95 | 4.94 | 4.94 | 4.94 | 400 |
| Oct 11, 2022 | 5.00 | 5.04 | 4.98 | 4.99 | 4.99 | 5,200 |
| Oct 10, 2022 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| Oct 07, 2022 | 5.33 | 5.33 | 5.23 | 5.23 | 5.23 | 1,100 |
| Oct 06, 2022 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 1,000 |
| Oct 05, 2022 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Oct 04, 2022 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 200 |
| Oct 03, 2022 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| Sept 30, 2022 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 11,700 |
| Sept 29, 2022 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 100 |
| Sept 28, 2022 | 5.21 | 5.26 | 5.15 | 5.26 | 5.26 | 67,300 |
| Sept 27, 2022 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 1,100 |
| Sept 26, 2022 | 5.31 | 5.31 | 4.95 | 4.97 | 4.97 | 9,300 |
| Sept 23, 2022 | 5.56 | 5.56 | 5.22 | 5.33 | 5.33 | 9,400 |
| Sept 22, 2022 | 5.76 | 5.76 | 5.70 | 5.70 | 5.70 | 9,600 |
| Sept 21, 2022 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
| Sept 20, 2022 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 1,900 |
| Sept 19, 2022 | 5.87 | 6.04 | 5.87 | 6.01 | 6.01 | 5,100 |
| Sept 16, 2022 | 6.05 | 6.06 | 6.02 | 6.04 | 6.04 | 32,500 |
| Sept 15, 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Sept 14, 2022 | 6.03 | 6.03 | 5.96 | 6.00 | 6.00 | 3,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
