Chemtrade Logistics Income Fund (CGIFF)
OTCMKTS · Delayed Price · Currency is USD
8.14
0.00 (0.00%)
Aug 5, 2025, 9:30 AM EDT
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -0.06% | 2,094 |
| Aug 7, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - | - |
| Aug 6, 2025 | 8.20 | 8.20 | 8.07 | 8.12 | 8.12 | -0.31% | 18,291 |
| Aug 5, 2025 | 8.16 | 8.16 | 8.14 | 8.14 | 8.14 | - | 2,993 |
| Aug 4, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0.49% | 500 |
| Aug 1, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 12,407 |
| Jul 31, 2025 | 8.14 | 8.14 | 8.10 | 8.10 | 8.10 | -0.30% | 47,762 |
| Jul 30, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -0.93% | 642 |
| Jul 29, 2025 | 8.28 | 8.28 | 8.20 | 8.20 | 8.20 | 0.02% | 3,132 |
| Jul 28, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.64% | 637 |
| Jul 25, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.61% | 237 |
| Jul 24, 2025 | 8.31 | 8.31 | 8.19 | 8.20 | 8.20 | -1.35% | 3,334 |
| Jul 23, 2025 | 8.30 | 8.31 | 8.30 | 8.31 | 8.31 | 0.70% | 1,099 |
| Jul 22, 2025 | 8.20 | 8.25 | 8.20 | 8.25 | 8.25 | 1.65% | 1,250 |
| Jul 21, 2025 | 8.13 | 8.13 | 8.12 | 8.12 | 8.12 | -0.10% | 377 |
| Jul 18, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -0.20% | 14,409 |
| Jul 17, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -0.04% | 1,207 |
| Jul 16, 2025 | 8.13 | 8.14 | 8.13 | 8.14 | 8.14 | -0.37% | 313 |
| Jul 15, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0.04% | 3,826 |
| Jul 14, 2025 | 8.15 | 8.20 | 8.15 | 8.17 | 8.17 | -0.93% | 1,547 |
| Jul 11, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.57% | 144 |
| Jul 10, 2025 | 8.16 | 8.20 | 8.16 | 8.20 | 8.20 | - | 10,067 |
| Jul 9, 2025 | 8.25 | 8.25 | 8.17 | 8.20 | 8.20 | -0.49% | 30,123 |
| Jul 8, 2025 | 8.23 | 8.24 | 8.23 | 8.24 | 8.24 | 1.79% | 7,533 |
| Jul 7, 2025 | 8.13 | 8.13 | 8.10 | 8.10 | 8.10 | -0.55% | 13,488 |
| Jul 3, 2025 | 8.00 | 8.14 | 8.00 | 8.14 | 8.14 | 0.18% | 1,875 |
| Jul 2, 2025 | 8.15 | 8.15 | 8.13 | 8.13 | 8.13 | 1.06% | 1,015 |
| Jul 1, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - | - |
| Jun 30, 2025 | 7.98 | 8.04 | 7.98 | 8.04 | 8.04 | -0.12% | 5,058 |
| Jun 27, 2025 | 8.10 | 8.10 | 8.05 | 8.05 | 8.01 | - | 20,314 |
| Jun 26, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.01 | - | 10,341 |
| Jun 25, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.01 | - | 383 |
| Jun 24, 2025 | 8.06 | 8.09 | 8.05 | 8.05 | 8.01 | -0.61% | 20,888 |
| Jun 23, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.06 | - | 1,931 |
| Jun 20, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.06 | -0.14% | 14,145 |
| Jun 18, 2025 | 8.13 | 8.13 | 8.10 | 8.11 | 8.07 | -0.55% | 907 |
| Jun 17, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.11 | 0.80% | 3,500 |
| Jun 16, 2025 | 8.18 | 8.20 | 8.05 | 8.09 | 8.05 | -0.61% | 8,582 |
| Jun 13, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.10 | - | 877 |
| Jun 12, 2025 | 8.06 | 8.14 | 8.06 | 8.14 | 8.10 | 0.69% | 1,699 |
| Jun 11, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.04 | - | 421 |
| Jun 10, 2025 | 8.10 | 8.10 | 8.08 | 8.08 | 8.04 | -0.32% | 2,571 |
| Jun 9, 2025 | 8.10 | 8.11 | 8.10 | 8.11 | 8.07 | 0.50% | 1,871 |
| Jun 6, 2025 | 8.05 | 8.07 | 8.05 | 8.07 | 8.03 | - | 13,319 |
| Jun 5, 2025 | 8.15 | 8.15 | 8.07 | 8.07 | 8.03 | -0.37% | 14,498 |
| Jun 4, 2025 | 8.08 | 8.10 | 8.08 | 8.10 | 8.06 | -2.41% | 8,544 |
| Jun 3, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.26 | - | 980 |
| Jun 2, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.26 | 1.22% | 19,327 |
| May 30, 2025 | 8.08 | 8.20 | 8.08 | 8.20 | 8.16 | 0.49% | 849 |
| May 29, 2025 | 8.15 | 8.22 | 8.15 | 8.16 | 8.08 | -0.24% | 8,684 |