Global Tactical Commodity Strategy Fund FT (NQ: FTGC )

23.10 -0.08 (-0.35%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 26.75 26.77 26.59 26.69 15,716 -0.21(-0.78%)
Mar 28, 2014 26.95 26.99 26.88 26.90 47,551 +0.02(+0.09%)
Mar 27, 2014 26.66 26.89 26.66 26.88 77,506 +0.35(+1.33%)
Mar 26, 2014 26.59 26.60 26.45 26.52 24,837 -0.03(-0.11%)
Mar 25, 2014 26.61 26.62 26.52 26.55 33,678 +0.12(+0.46%)
Mar 24, 2014 26.48 26.56 26.43 26.43 19,722 -0.03(-0.12%)
Mar 21, 2014 26.57 26.57 26.44 26.46 22,330 -0.07(-0.27%)
Mar 20, 2014 26.68 26.80 26.50 26.53 46,394 -0.34(-1.25%)
Mar 19, 2014 26.66 26.94 26.63 26.87 19,162 +0.07(+0.26%)
Mar 18, 2014 26.68 26.82 26.65 26.80 18,380 +0.12(+0.44%)
Mar 17, 2014 26.73 26.80 26.67 26.68 21,585 -0.13(-0.47%)
Mar 14, 2014 26.82 26.85 26.77 26.81 18,099 +0.10(+0.36%)
Mar 13, 2014 26.84 26.84 26.68 26.71 7,048 -0.09(-0.33%)
Mar 12, 2014 26.70 26.86 26.70 26.80 9,350 -0.11(-0.41%)
Mar 11, 2014 27.05 27.06 26.86 26.91 19,565 +0.04(+0.15%)
Mar 10, 2014 26.97 27.10 26.85 26.87 39,714 -0.06(-0.23%)
Mar 07, 2014 26.88 26.93 26.87 26.93 19,621 +0.06(+0.23%)
Mar 06, 2014 26.81 26.93 26.81 26.87 70,914 +0.03(+0.12%)
Mar 05, 2014 26.71 26.90 26.65 26.84 13,258 +0.15(+0.56%)
Mar 04, 2014 26.77 26.78 26.65 26.69 57,663 -0.25(-0.93%)
Mar 03, 2014 26.70 26.95 26.70 26.94 37,931 +0.50(+1.89%)
Feb 28, 2014 26.43 26.49 26.43 26.44 8,745 +0.06(+0.24%)
Feb 27, 2014 26.48 26.52 26.38 26.38 5,868 -0.01(-0.03%)
Feb 26, 2014 26.35 26.39 26.26 26.38 9,824 -0.06(-0.24%)
Feb 25, 2014 26.45 26.58 26.33 26.45 16,935 -0.12(-0.44%)
Feb 24, 2014 26.63 26.63 26.45 26.56 13,018 +0.22(+0.83%)
Feb 21, 2014 26.35 26.47 26.27 26.34 9,619 +0.01(+0.03%)
Feb 20, 2014 28.35 28.35 25.91 26.34 22,738 +0.08(+0.30%)
Feb 19, 2014 26.16 26.39 26.13 26.26 38,572 +0.12(+0.45%)
Feb 18, 2014 25.83 26.14 25.83 26.14 12,629 +0.55(+2.16%)
Feb 14, 2014 25.52 25.59 25.59 25.59 17,387 +0.24(+0.93%)
Feb 13, 2014 25.19 25.36 25.19 25.35 22,520 +0.09(+0.34%)
Feb 12, 2014 25.28 25.34 25.18 25.26 14,217 +0.15(+0.59%)
Feb 11, 2014 25.00 25.18 25.00 25.12 16,765 +0.16(+0.66%)
Feb 10, 2014 25.15 25.26 24.91 24.95 46,479 -0.11(-0.44%)
Feb 07, 2014 25.00 25.13 24.94 25.06 2,555,287 +0.23(+0.91%)
Feb 06, 2014 25.05 25.05 24.80 24.83 5,029 -0.08(-0.31%)
Feb 05, 2014 24.76 24.91 24.76 24.91 2,503 +0.16(+0.66%)
Feb 04, 2014 24.64 24.76 24.60 24.75 11,792 +0.16(+0.64%)
Feb 03, 2014 24.58 24.59 24.58 24.59 9,895 +0.35(+1.45%)
Jan 31, 2014 24.26 24.29 24.19 24.24 22,424 -0.12(-0.48%)
Jan 30, 2014 24.36 24.36 24.36 24.36 478 +0.23(+0.94%)
Jan 29, 2014 24.11 24.13 24.11 24.13 1,234 +0.13(+0.55%)
Jan 28, 2014 23.96 24.00 23.92 24.00 1,497 +0.20(+0.85%)
Jan 27, 2014 24.01 24.01 23.79 23.79 6,380 -0.22(-0.91%)
Jan 24, 2014 24.01 24.01 24.01 24.01 839 +0.28(+1.19%)
Jan 23, 2014 23.74 23.74 23.73 23.73 1,024 +0.16(+0.66%)
Jan 22, 2014 23.53 23.58 23.53 23.58 1,609 +0.25(+1.06%)
Jan 21, 2014 23.51 23.51 23.26 23.33 71,197 -0.08(-0.35%)
Jan 17, 2014 23.41 23.41 23.41 23.41 7,415 -0.15(-0.63%)
Jan 16, 2014 23.66 23.66 23.55 23.56 1,644 +0.08(+0.33%)
Jan 15, 2014 23.48 23.48 23.48 23.48 127 +0.05(+0.23%)
Jan 14, 2014 23.40 23.43 23.40 23.43 7,204 +0.12(+0.50%)
Jan 13, 2014 23.18 23.34 23.18 23.31 15,757 +0.20(+0.85%)
Jan 10, 2014 23.32 23.32 23.11 23.11 55,770 +0.15(+0.65%)
Jan 09, 2014 23.09 23.09 22.96 22.96 1,218 -0.31(-1.34%)
Jan 07, 2014 23.39 23.28 23.28 23.28 4,858 -0.11(-0.49%)
Jan 06, 2014 23.39 23.39 23.39 23.39 2,324 +0.10(+0.44%)
Jan 03, 2014 23.21 23.29 23.10 23.29 66,864 +0.10(+0.42%)
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.