Skip to main content

Global Tactical Commodity Strategy Fund FT (NQ: FTGC )

23.91 -0.04 (-0.17%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 26.49 26.55 26.36 26.42 138,312 -0.16(-0.62%)
Jun 27, 2014 26.74 26.74 26.53 26.59 69,487 -0.05(-0.18%)
Jun 26, 2014 26.62 26.71 26.56 26.63 172,545 -0.06(-0.23%)
Jun 25, 2014 26.49 26.71 26.49 26.70 84,711 +0.18(+0.68%)
Jun 24, 2014 26.56 26.56 26.48 26.52 78,089 -0.06(-0.24%)
Jun 23, 2014 26.72 26.72 26.53 26.58 786,198 -0.13(-0.47%)
Jun 20, 2014 26.63 26.73 26.63 26.71 65,062 +0.07(+0.26%)
Jun 19, 2014 26.48 26.66 26.46 26.63 69,383 +0.23(+0.89%)
Jun 18, 2014 26.35 26.47 26.34 26.40 54,857 +0.04(+0.15%)
Jun 17, 2014 28.16 28.16 26.20 26.36 169,065 +0.05(+0.18%)
Jun 16, 2014 26.42 26.42 26.28 26.31 141,484 +0.02(+0.09%)
Jun 13, 2014 27.35 28.16 26.21 26.29 150,411 +0.11(+0.42%)
Jun 12, 2014 25.95 26.18 25.93 26.18 123,201 +0.29(+1.12%)
Jun 11, 2014 26.03 26.09 25.84 25.89 55,914 -0.12(-0.45%)
Jun 10, 2014 26.06 26.10 25.92 26.01 69,390 -0.16(-0.60%)
Jun 06, 2014 26.02 26.17 25.99 26.17 96,130 +0.19(+0.72%)
Jun 05, 2014 25.96 26.03 25.90 25.98 75,751 +0.02(+0.06%)
Jun 04, 2014 26.00 26.03 25.92 25.96 57,495 +0.01(+0.03%)
Jun 03, 2014 27.14 27.14 25.93 25.95 109,276 -0.19(-0.72%)
Jun 02, 2014 25.93 26.17 25.87 26.14 94,463 -0.06(-0.24%)
May 30, 2014 26.28 26.29 26.12 26.20 82,309 -0.20(-0.77%)
May 29, 2014 26.37 26.45 26.37 26.41 86,277 -0.02(-0.09%)
May 28, 2014 26.41 26.45 26.31 26.43 85,921 -0.02(-0.09%)
May 27, 2014 26.54 26.54 26.40 26.45 95,713 -0.13(-0.47%)
May 23, 2014 26.65 26.58 26.58 26.58 86,036 +0.02(+0.06%)
May 22, 2014 26.69 26.72 26.54 26.56 81,274 -0.10(-0.36%)
May 21, 2014 26.68 26.75 26.63 26.66 395,709 -0.03(-0.12%)
May 20, 2014 26.67 26.80 26.62 26.69 21,956 -0.02(-0.09%)
May 19, 2014 26.76 26.77 26.68 26.71 82,032 +0.09(+0.35%)
May 16, 2014 26.74 26.75 26.60 26.62 19,357 -0.22(-0.82%)
May 15, 2014 26.90 26.92 26.77 26.84 39,297 -0.09(-0.32%)
May 14, 2014 26.92 26.93 26.85 26.92 99,543 +0.08(+0.29%)
May 13, 2014 26.88 26.99 26.78 26.85 78,093 -0.01(-0.03%)
May 12, 2014 26.78 26.85 26.74 26.85 92,226 +0.17(+0.64%)
May 09, 2014 26.87 26.89 26.62 26.68 63,036 -0.21(-0.79%)
May 08, 2014 26.98 26.98 26.87 26.89 32,426 -0.20(-0.75%)
May 07, 2014 27.14 27.14 27.06 27.10 169,339 -0.06(-0.23%)
May 06, 2014 27.28 27.32 27.16 27.16 129,368 +0.01(+0.03%)
May 05, 2014 27.38 27.38 27.08 27.15 42,977 +0.07(+0.26%)
May 02, 2014 27.01 27.15 26.96 27.08 48,359 +0.11(+0.41%)
May 01, 2014 27.00 27.01 26.92 26.97 71,082 -0.16(-0.57%)
Apr 30, 2014 27.32 27.32 27.03 27.13 62,475 +0.16(+0.58%)
Apr 29, 2014 27.06 27.35 26.97 26.97 16,964 -0.20(-0.75%)
Apr 28, 2014 27.24 27.29 27.10 27.17 31,233 -0.02(-0.09%)
Apr 25, 2014 27.57 27.57 27.17 27.20 30,960 -0.10(-0.37%)
Apr 24, 2014 29.20 29.20 27.22 27.30 141,494 +0.17(+0.63%)
Apr 23, 2014 27.35 27.35 27.10 27.13 94,272 +0.01(+0.03%)
Apr 22, 2014 27.03 27.14 26.96 27.12 29,965 +0.28(+1.05%)
Apr 21, 2014 26.99 26.99 26.84 26.84 69,052 -0.29(-1.07%)
Apr 17, 2014 26.78 27.13 27.13 27.13 55,354 +0.33(+1.23%)
Apr 16, 2014 26.95 26.96 26.78 26.80 88,332 +0.03(+0.13%)
Apr 15, 2014 26.74 26.83 26.70 26.76 47,982 -0.17(-0.62%)
Apr 14, 2014 26.87 26.96 26.85 26.93 28,973 +0.19(+0.70%)
Apr 11, 2014 26.82 26.86 26.74 26.74 144,890 -0.12(-0.44%)
Apr 10, 2014 26.87 26.93 26.85 26.86 103,390 +0.07(+0.26%)
Apr 09, 2014 26.71 26.84 26.60 26.79 28,290 +0.01(+0.02%)
Apr 08, 2014 26.71 27.10 26.67 26.79 110,200 +0.17(+0.65%)
Apr 07, 2014 26.53 26.63 26.49 26.61 37,838 +0.10(+0.38%)
Apr 04, 2014 26.48 26.51 26.45 26.51 60,916 +0.07(+0.27%)
Apr 03, 2014 26.31 26.44 26.31 26.44 25,962 +0.08(+0.30%)
Apr 02, 2014 26.56 26.56 26.31 26.36 35,300 -0.13(-0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.