Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

Chemtrade Logistics Income Fund (CGIFF)

Compare
6.75
0.00
(0.00%)
At close: April 1 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 20256.756.756.756.756.7514,800
Mar 31, 20256.656.756.656.756.755,000
Mar 28, 20256.736.746.736.746.74600
Mar 27, 20256.796.796.796.796.79-
Mar 26, 20256.886.906.796.796.794,100
Mar 25, 20256.706.716.696.696.696,500
Mar 24, 20256.816.856.806.826.8265,300
Mar 21, 20256.826.826.826.826.82-
Mar 20, 20256.796.856.796.826.823,000
Mar 19, 20256.806.806.806.806.80200
Mar 18, 20256.786.786.786.786.78700
Mar 17, 20257.117.117.117.117.113,200
Mar 14, 20256.676.676.676.676.6726,900
Mar 13, 20256.566.566.566.566.56300
Mar 12, 20256.646.646.626.626.626,100
Mar 11, 20256.646.646.516.516.518,800
Mar 10, 20256.666.666.626.666.664,200
Mar 7, 20256.766.766.746.746.7418,700
Mar 6, 20256.886.886.886.886.881,200
Mar 5, 20256.766.886.766.886.884,500
Mar 4, 20256.506.786.506.786.7850,800
Mar 3, 20257.147.147.007.007.0081,500
Feb 28, 20257.057.137.057.117.1116,400
Feb 27, 20256.866.866.866.866.8611,000
Feb 26, 20256.966.966.886.886.8812,500
Feb 25, 20256.936.996.936.986.9811,900
Feb 24, 20256.927.016.927.017.017,300
Feb 21, 20257.087.087.037.037.0312,500
Feb 20, 20257.037.037.037.037.0312,300
Feb 19, 20256.996.996.996.996.993,300
Feb 18, 20257.057.057.037.037.036,900
Feb 14, 20257.087.087.087.087.08-
Feb 13, 20257.087.087.087.087.08-
Feb 12, 20257.087.087.087.087.084,700
Feb 11, 20257.127.137.097.137.135,700
Feb 10, 20257.127.127.127.127.123,200
Feb 7, 20257.087.087.087.087.0813,200
Feb 6, 20257.097.107.057.057.0532,200
Feb 5, 20257.157.157.117.117.1121,700
Feb 4, 20257.057.057.057.057.051,400
Feb 3, 20256.866.976.506.976.9718,000
Jan 31, 20257.117.147.087.097.0927,600
Jan 30, 20257.247.247.237.237.23200
Jan 29, 20257.297.347.237.237.231,400
Jan 28, 20257.347.347.337.337.3321,000
Jan 27, 20257.397.397.387.387.381,700
Jan 24, 20257.397.397.397.397.39100
Jan 23, 20257.317.317.267.267.265,700
Jan 22, 20257.297.297.257.257.251,300
Jan 21, 20257.297.297.177.197.197,600
Jan 17, 20257.197.197.197.197.1913,500
Jan 16, 20257.287.287.237.237.239,400
Jan 15, 20257.397.397.397.397.391,200
Jan 14, 20257.097.097.097.097.092,100
Jan 13, 20256.966.966.906.906.908,100
Jan 10, 20257.167.167.157.157.15700
Jan 8, 20257.147.207.147.147.1427,100
Jan 7, 20257.457.457.457.457.4557,600
Jan 6, 20257.527.527.477.477.4721,800
Jan 3, 20257.507.547.507.547.5417,200
Jan 2, 20257.567.567.567.567.56-
Dec 31, 20247.567.567.567.567.5617,200
Dec 30, 20247.497.497.497.497.4916,000
Dec 27, 20247.517.517.517.517.51-
Dec 26, 20247.517.517.517.517.51-
Dec 24, 20247.517.517.517.517.51-
Dec 23, 20247.517.517.517.517.51400
Dec 20, 20247.507.507.507.507.5015,500
Dec 19, 20247.547.547.547.547.545,700
Dec 18, 20247.747.897.747.897.891,500
Dec 17, 20247.797.797.797.797.79-
Dec 16, 20247.727.877.727.797.7910,600
Dec 13, 20247.767.767.717.717.7159,700
Dec 12, 20248.078.077.967.967.966,600
Dec 11, 20248.018.098.008.058.0510,000
Dec 10, 20248.298.298.038.038.037,700
Dec 9, 20248.498.498.398.398.398,800
Dec 6, 20248.308.308.308.308.3019,700
Dec 5, 20248.568.568.508.508.5010,900
Dec 4, 20248.528.528.528.528.52-
Dec 3, 20248.558.558.508.528.5212,700
Dec 2, 20248.468.518.378.458.4516,500
Nov 29, 20248.448.448.448.448.4441,400
Nov 27, 20248.108.168.108.168.16600
Nov 26, 20248.048.098.048.058.054,300
Nov 25, 20248.328.328.318.318.312,000
Nov 22, 20248.208.208.208.208.2012,000
Nov 21, 20248.158.198.138.198.196,400
Nov 20, 20248.208.208.208.208.2024,800
Nov 19, 20248.308.308.308.308.30-
Nov 18, 20248.268.308.268.308.30104,800
Nov 15, 20247.558.147.558.148.1469,700
Nov 14, 20247.867.937.867.937.9325,300
Nov 13, 20247.897.897.897.897.892,800
Nov 12, 20247.887.887.887.887.8816,100
Nov 11, 20247.937.957.937.957.9510,000
Nov 8, 20248.118.117.917.917.9117,300
Nov 7, 20248.008.098.008.098.0916,100
Nov 6, 20247.907.997.907.947.9415,600
Nov 5, 20247.977.977.977.977.978,300
Nov 4, 20247.937.947.937.937.9321,300
Nov 1, 20247.857.857.857.857.85-
Oct 31, 2024 0.04 Dividend
Oct 31, 20247.867.867.857.857.852,600
Oct 30, 20247.867.947.867.947.902,200
Oct 29, 20247.787.787.757.757.715,200
Oct 28, 20247.917.917.877.877.8314,000
Oct 25, 20247.987.987.987.987.9421,300
Oct 24, 20247.897.897.897.897.85500
Oct 23, 20248.008.008.008.007.9611,000
Oct 22, 20247.967.967.967.967.92-
Oct 21, 20247.967.967.967.967.929,800
Oct 18, 20248.078.108.078.108.0619,800
Oct 17, 20247.968.207.968.208.1627,400
Oct 16, 20247.977.977.977.977.9314,800
Oct 15, 20248.058.057.977.977.9320,900
Oct 14, 20248.098.098.098.098.05-
Oct 11, 20248.108.108.098.098.0524,300
Oct 10, 20248.388.388.128.128.0813,100
Oct 9, 20248.178.178.178.178.135,600
Oct 8, 20248.108.148.078.148.103,500
Oct 7, 20248.208.208.208.208.166,900
Oct 4, 20248.208.208.208.208.163,900
Oct 3, 20248.208.208.208.208.1623,500
Oct 2, 20248.248.328.248.328.289,600
Oct 1, 20248.228.258.228.258.2110,900
Sep 30, 20248.108.318.058.178.1348,400
Sep 27, 2024 0.04 Dividend
Sep 27, 20248.158.158.108.108.0637,100
Sep 26, 20248.068.108.068.108.02900
Sep 25, 20247.997.997.997.997.9168,800
Sep 24, 20247.808.007.807.997.9128,000
Sep 23, 20247.797.797.757.757.6712,000
Sep 20, 20247.697.747.697.747.6613,300
Sep 19, 20247.587.587.587.587.5022,100
Sep 18, 20247.587.587.587.587.5015,200
Sep 17, 20247.597.607.597.607.5213,200
Sep 16, 20247.607.607.407.407.3311,800
Sep 13, 20247.547.547.547.547.4613,300
Sep 12, 20247.407.427.407.427.355,100
Sep 11, 20247.007.007.007.006.931,400
Sep 10, 20247.287.287.257.257.188,000
Sep 9, 20247.327.357.327.357.2817,900
Sep 6, 20247.437.437.437.437.3625,000
Sep 5, 20247.437.437.437.437.3615,900
Sep 4, 20247.397.407.397.407.3318,500
Sep 3, 20247.327.327.297.297.2223,500
Aug 30, 2024 0.04 Dividend
Aug 30, 20247.377.377.377.377.3047,700
Aug 29, 20247.437.437.437.437.3130,800
Aug 28, 20247.427.437.427.437.3127,900
Aug 27, 20247.237.407.237.407.2934,100
Aug 26, 20247.417.417.367.417.2919,100
Aug 23, 20247.387.417.387.417.2960,500
Aug 22, 20247.277.277.247.247.1322,100
Aug 21, 20247.337.337.337.337.228,000
Aug 20, 20247.297.297.297.297.182,700
Aug 19, 20247.347.347.347.347.2312,700
Aug 16, 20247.057.217.047.217.1018,900
Aug 15, 20246.997.066.927.066.9522,600
Aug 14, 20246.866.866.866.866.752,000
Aug 13, 20246.726.726.726.726.62800
Aug 12, 20246.746.746.746.746.642,300
Aug 9, 20246.756.756.756.756.65-
Aug 8, 20246.996.996.756.756.651,900
Aug 7, 20246.776.776.776.776.667,200
Aug 6, 20246.696.746.676.746.642,600
Aug 5, 20246.686.686.686.686.58-
Aug 2, 20246.686.686.686.686.5813,700
Aug 1, 20246.996.996.996.996.881,400
Jul 31, 2024 0.04 Dividend
Jul 31, 20246.986.986.866.866.75500
Jul 30, 20246.876.876.876.876.72-
Jul 29, 20246.876.876.876.876.72-
Jul 26, 20246.876.876.876.876.722,100
Jul 25, 20246.856.856.856.856.7019,400
Jul 24, 20246.936.936.936.936.78-
Jul 23, 20246.936.936.936.936.781,400
Jul 22, 20246.266.926.266.916.761,000
Jul 19, 20246.906.906.906.906.7512,700
Jul 18, 20246.936.936.906.906.751,500
Jul 17, 20246.966.986.926.986.834,700
Jul 16, 20246.966.966.966.966.81-
Jul 15, 20246.966.966.966.966.812,000
Jul 12, 20246.946.966.946.966.81700
Jul 11, 20246.926.926.926.926.77400
Jul 10, 20246.916.916.916.916.762,700
Jul 9, 20246.866.866.836.836.6811,600
Jul 8, 20246.756.786.736.736.598,500
Jul 5, 20246.756.906.746.746.6016,600
Jul 3, 20246.706.706.706.706.562,500
Jul 2, 20246.666.706.666.706.5622,800
Jul 1, 20246.906.906.696.696.552,400
Jun 28, 2024 0.04 Dividend
Jun 28, 20246.726.726.706.706.562,700
Jun 27, 20246.756.756.726.726.547,400
Jun 26, 20246.736.736.706.706.52700
Jun 25, 20246.756.756.756.756.572,800
Jun 24, 20246.756.756.756.756.571,700
Jun 21, 20246.666.706.666.706.5233,500
Jun 20, 20246.716.816.716.796.618,800
Jun 18, 20246.486.486.486.486.301,000
Jun 17, 20246.396.416.376.416.242,900
Jun 14, 20246.506.526.506.526.344,500
Jun 13, 20246.636.636.636.636.45800
Jun 12, 20246.716.756.686.686.501,600
Jun 11, 20246.716.716.716.716.538,400
Jun 10, 20246.616.616.616.616.431,600
Jun 7, 20246.606.616.606.616.4314,900
Jun 6, 20246.606.606.606.606.42900
Jun 5, 20246.606.606.606.606.42-
Jun 4, 20246.566.606.566.606.4219,000
Jun 3, 20246.866.866.726.726.5410,400
May 31, 2024 0.04 Dividend
May 31, 20246.816.816.806.816.631,800
May 30, 20246.776.796.776.796.577,600
May 29, 20246.596.596.596.596.371,800
May 28, 20246.676.676.676.676.458,200
May 24, 20246.676.676.676.676.4512,600
May 23, 20246.696.696.656.656.439,000
May 22, 20246.756.756.686.686.46700
May 21, 20246.726.786.726.766.5410,500
May 20, 20246.756.756.756.756.531,500
May 17, 20246.826.826.786.786.563,400
May 16, 20246.536.756.536.756.5314,700
May 15, 20246.476.506.476.506.292,200
May 14, 20246.386.446.386.446.232,500
May 13, 20246.436.436.436.436.22800
May 10, 20246.406.406.336.336.1214,100
May 9, 20246.416.416.386.386.177,000
May 8, 20246.416.436.416.436.22400
May 7, 20246.406.406.406.406.195,700
May 6, 20246.446.446.446.446.23-
May 3, 20246.426.446.426.446.238,100
May 2, 20246.506.506.466.466.2527,200
May 1, 20246.366.366.306.306.091,200
Apr 30, 20246.396.396.396.396.182,500
Apr 29, 2024 0.04 Dividend
Apr 29, 20246.456.456.456.456.2418,100
Apr 26, 20246.346.346.346.346.094,000
Apr 25, 20246.236.276.236.276.0310,400
Apr 24, 20246.176.176.176.175.933,200
Apr 23, 20246.176.176.176.175.93700
Apr 22, 20246.146.146.146.145.902,000
Apr 19, 20246.086.146.086.145.90700
Apr 18, 20246.086.086.086.085.84300
Apr 17, 20246.326.326.116.115.873,100
Apr 16, 20246.066.066.066.065.82100
Apr 15, 20246.306.306.146.145.904,900
Apr 12, 20246.296.296.296.296.0519,100
Apr 11, 20246.296.296.296.296.05-
Apr 10, 20246.356.356.296.296.05800
Apr 9, 20246.396.416.356.386.1332,500
Apr 8, 20246.366.366.366.366.11-
Apr 5, 20246.286.366.286.366.118,100
Apr 4, 20246.366.416.316.316.0614,400
Apr 3, 20246.266.356.266.356.108,200
Apr 2, 20246.266.266.266.266.021,900