UK markets close in 1 hour 25 minutes

Chemtrade Logistics Income Fund (CGIFF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
6.170.00 (0.00%)
As of 12:18PM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20246.176.176.176.176.17720
22 Apr 20246.146.146.146.146.142,000
19 Apr 20246.086.146.086.146.14700
18 Apr 20246.086.086.086.086.08300
17 Apr 20246.326.326.116.116.113,100
16 Apr 20246.066.066.066.066.06100
15 Apr 20246.306.306.146.146.144,900
12 Apr 20246.296.296.296.296.2919,100
11 Apr 20246.296.296.296.296.29-
10 Apr 20246.356.356.296.296.29800
09 Apr 20246.396.416.356.386.3832,500
08 Apr 20246.366.366.366.366.36-
05 Apr 20246.286.366.286.366.368,100
04 Apr 20246.366.416.316.316.3114,400
03 Apr 20246.266.356.266.356.358,200
02 Apr 20246.266.266.266.266.261,900
01 Apr 20246.266.286.246.286.2820,900
28 Mar 20246.286.296.256.296.298,200
27 Mar 20246.256.256.256.256.25600
27 Mar 20240.04 Dividend
26 Mar 20246.256.256.206.206.1610,800
25 Mar 20246.206.246.206.246.204,900
22 Mar 20246.206.206.206.206.16-
21 Mar 20246.186.206.186.206.161,400
20 Mar 20245.966.145.966.116.0740,400
19 Mar 20245.905.975.885.975.932,800
18 Mar 20245.935.935.885.885.8450,900
15 Mar 20245.905.905.905.905.86-
14 Mar 20245.905.905.905.905.865,100
13 Mar 20245.915.965.915.945.903,100
12 Mar 20245.855.855.855.855.815,800
11 Mar 20245.855.875.855.875.83500
08 Mar 20245.975.975.845.845.802,400
07 Mar 20245.945.945.945.945.90800
06 Mar 20245.815.815.775.795.7511,300
05 Mar 20245.845.845.765.765.725,100
04 Mar 20245.985.985.905.905.864,300
01 Mar 20245.975.985.955.955.9118,800
29 Feb 20246.056.055.945.955.9114,000
28 Feb 20246.026.036.026.035.991,900
28 Feb 20240.041 Dividend
27 Feb 20246.106.106.026.035.9520,100
26 Feb 20246.066.076.056.055.9725,200
23 Feb 20246.076.076.026.045.9613,200
22 Feb 20246.166.166.126.126.043,200
21 Feb 20246.256.256.126.206.125,900
20 Feb 20246.536.536.536.536.44-
16 Feb 20246.526.536.526.536.4412,500
15 Feb 20246.526.526.526.526.43200
14 Feb 20246.426.426.426.426.34-
13 Feb 20246.456.456.406.426.342,500
12 Feb 20246.566.596.566.596.501,200
09 Feb 20246.536.566.516.556.4619,400
08 Feb 20246.536.536.536.536.44-
07 Feb 20246.546.546.536.536.44300
06 Feb 20246.556.596.556.596.501,300
05 Feb 20246.616.616.516.516.421,600
02 Feb 20246.636.636.636.636.5411,900
01 Feb 20246.656.656.656.656.565,000
31 Jan 20246.656.656.656.656.561,600
30 Jan 20246.746.746.746.746.652,200
30 Jan 20240.041 Dividend
29 Jan 20246.776.796.776.796.661,000
26 Jan 20246.716.716.716.716.58-
25 Jan 20246.726.726.716.716.58700
24 Jan 20246.756.786.756.786.6516,100
23 Jan 20246.646.736.646.716.582,900
22 Jan 20246.656.666.656.666.533,700
19 Jan 20246.456.456.456.456.3311,900
18 Jan 20246.436.516.436.456.333,300
17 Jan 20246.616.616.616.616.48-
16 Jan 20246.506.676.506.616.482,200
12 Jan 20246.266.266.266.266.14-
11 Jan 20246.356.356.266.266.14900
10 Jan 20246.356.356.356.356.23-
09 Jan 20246.356.356.356.356.23100
08 Jan 20246.456.456.456.456.331,000
05 Jan 20246.406.406.406.406.2813,900
04 Jan 20246.356.356.356.356.23500
03 Jan 20246.456.456.456.456.334,500
02 Jan 20246.436.456.436.456.333,200
29 Dec 20236.466.466.466.466.341,000
28 Dec 20236.466.466.466.466.34600
28 Dec 20230.038 Dividend
27 Dec 20236.466.466.466.466.3022,500
26 Dec 20236.506.506.506.506.342,900
22 Dec 20236.336.336.336.336.175,400
21 Dec 20236.296.296.296.296.131,200
20 Dec 20236.316.316.316.316.1511,800
19 Dec 20236.336.336.336.336.176,500
18 Dec 20236.456.456.356.356.193,400
15 Dec 20236.506.506.506.506.34600
14 Dec 20236.526.526.506.506.346,800
13 Dec 20236.256.266.256.266.101,100
12 Dec 20236.306.306.306.306.14-
11 Dec 20236.256.306.256.306.142,100
08 Dec 20236.216.256.216.256.0914,600
07 Dec 20236.306.346.226.226.063,800
06 Dec 20236.356.356.286.286.126,500
05 Dec 20236.346.346.346.346.185,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...