Recent Quotes (30 days)

You have no recent quotes
chg | %

Chemtrade Logistics Income Fund historical prices

   Watch this stock

Historical chart

    22.15 
    20.04 
    17.94 
 Sep 3, 2013 Aug 29, 2014 
Daily prices
-
Date Open High Low Close Volume
Aug 29, 2014 21.60 21.74 21.45 21.50 23,066
Aug 28, 2014 21.84 22.00 21.60 21.60 65,680
Aug 27, 2014 22.00 22.08 21.71 21.93 258,103
Aug 26, 2014 21.95 22.18 21.95 22.15 39,685
Aug 25, 2014 22.16 22.25 21.95 22.00 99,885
Aug 22, 2014 21.93 22.47 21.93 22.15 68,285
Aug 21, 2014 21.97 22.10 21.82 22.00 46,372
Aug 20, 2014 21.60 22.00 21.60 21.91 54,663
Aug 19, 2014 21.50 21.73 21.42 21.65 32,531
Aug 18, 2014 20.80 21.75 20.80 21.58 114,183
Aug 15, 2014 20.73 20.99 20.70 20.91 29,563
Aug 14, 2014 20.75 20.84 20.56 20.80 30,217
Aug 13, 2014 20.62 20.85 20.62 20.69 36,281
Aug 12, 2014 20.73 20.80 20.63 20.70 70,390
Aug 11, 2014 20.76 20.76 20.32 20.66 39,960
Aug 8, 2014 20.55 20.84 20.55 20.58 51,581
Aug 7, 2014 20.49 20.63 20.26 20.44 43,168
Aug 6, 2014 20.80 20.80 20.50 20.62 37,232
Aug 5, 2014 20.90 20.91 20.81 20.86 23,133
Aug 1, 2014 20.87 21.03 20.86 20.96 54,122
Jul 31, 2014 21.06 21.10 20.92 20.96 47,426
Jul 30, 2014 21.34 21.37 21.05 21.21 39,648
Jul 29, 2014 21.41 21.45 21.26 21.28 38,541
Jul 28, 2014 21.59 21.61 21.51 21.51 21,285
Jul 25, 2014 21.49 21.66 21.48 21.62 47,776
Jul 24, 2014 21.40 21.48 21.37 21.48 43,122
Jul 23, 2014 21.62 21.62 21.37 21.48 198,287
Jul 22, 2014 21.51 21.75 21.51 21.55 43,559
Jul 21, 2014 21.60 21.73 21.52 21.54 62,238
Jul 18, 2014 21.48 21.79 21.41 21.66 61,511