Uscf Gold Strategy Plus Income Fund (NY: USG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	4.174	4.203	4.085	4.085	83,292	-0.14(-3.26%)
Mar 28, 2003	4.135	4.341	4.135	4.223	55,087	+0.04(+0.94%)
Mar 27, 2003	4.154	4.321	4.144	4.184	73,721	+0.00(+0.00%)
Mar 26, 2003	4.174	4.311	4.135	4.184	97,140	-0.03(-0.70%)
Mar 25, 2003	4.302	4.616	4.174	4.213	163,937	-0.10(-2.28%)
Mar 24, 2003	4.419	4.478	4.174	4.311	102,537	-0.11(-2.44%)
Mar 21, 2003	4.370	4.665	4.360	4.419	171,472	+0.24(+5.63%)
Mar 20, 2003	4.272	4.321	4.154	4.184	109,461	-0.04(-0.93%)
Mar 19, 2003	4.193	4.292	4.076	4.223	93,780	-0.07(-1.60%)
Mar 18, 2003	4.351	4.351	4.076	4.292	67,917	+0.04(+0.92%)
Mar 17, 2003	4.125	4.272	4.046	4.252	298,447	+0.14(+3.34%)
Mar 14, 2003	4.174	4.174	4.027	4.115	176,462	-0.09(-2.10%)
Mar 13, 2003	4.419	4.419	4.085	4.203	174,221	-0.16(-3.60%)
Mar 12, 2003	4.125	4.360	4.036	4.360	131,761	+0.21(+4.96%)
Mar 11, 2003	4.282	5.117	4.144	4.154	743,828	-0.03(-0.70%)
Mar 10, 2003	4.272	4.321	4.046	4.184	307,917	-0.05(-1.16%)
Mar 07, 2003	4.419	4.508	4.223	4.233	107,730	-0.12(-2.71%)
Mar 06, 2003	4.370	4.429	4.302	4.351	163,632	+0.05(+1.14%)
Mar 05, 2003	4.233	4.351	4.223	4.302	115,774	+0.20(+4.78%)
Mar 04, 2003	4.360	4.360	4.095	4.105	145,507	-0.17(-3.91%)
Mar 03, 2003	4.468	4.616	4.272	4.272	159,253	-0.17(-3.76%)
Feb 28, 2003	4.616	4.714	4.429	4.439	368,095	+0.00(+0.00%)
Feb 27, 2003	4.292	4.439	4.125	4.439	228,698	+0.15(+3.43%)
Feb 26, 2003	4.125	4.370	4.036	4.292	163,530	+0.19(+4.55%)
Feb 25, 2003	3.977	4.154	3.909	4.105	441,205	+0.15(+3.72%)
Feb 24, 2003	4.577	4.577	3.712	3.958	1,690,797	-0.62(-13.52%)
Feb 21, 2003	4.930	5.048	4.567	4.577	857,770	-0.41(-8.27%)
Feb 20, 2003	5.048	5.303	4.910	4.989	165,363	+0.01(+0.20%)
Feb 19, 2003	5.146	5.215	4.910	4.979	214,035	-0.14(-2.69%)
Feb 18, 2003	5.539	5.598	5.117	5.117	260,670	-0.33(-6.13%)
Feb 14, 2003	5.637	5.745	5.421	5.451	160,882	-0.09(-1.60%)
Feb 13, 2003	5.401	5.578	5.401	5.539	324,209	+0.15(+2.73%)
Feb 12, 2003	5.352	5.421	5.185	5.392	195,808	+0.09(+1.67%)
Feb 11, 2003	5.303	5.362	4.783	5.303	795,962	+0.00(+0.00%)
Feb 10, 2003	5.028	5.500	5.028	5.303	381,944	-0.27(-4.76%)
Feb 07, 2003	5.716	5.834	5.480	5.568	386,017	-0.52(-8.55%)
Feb 06, 2003	6.776	6.776	6.079	6.089	236,844	-0.65(-9.62%)
Feb 05, 2003	6.825	6.825	6.688	6.737	91,234	-0.09(-1.29%)
Feb 04, 2003	6.865	6.884	6.659	6.825	146,016	-0.02(-0.29%)
Feb 03, 2003	6.973	7.208	6.727	6.845	100,399	-0.09(-1.27%)
Jan 31, 2003	6.786	7.022	6.786	6.933	200,798	+0.29(+4.44%)
Jan 30, 2003	6.943	7.061	6.639	6.639	83,190	-0.21(-3.01%)
Jan 29, 2003	7.120	7.120	6.629	6.845	107,526	-0.26(-3.60%)
Jan 28, 2003	6.983	7.159	6.924	7.100	113,534	+0.22(+3.14%)
Jan 27, 2003	7.199	7.199	6.708	6.884	247,230	-0.31(-4.37%)
Jan 24, 2003	7.267	7.366	6.884	7.199	222,384	-0.03(-0.41%)
Jan 23, 2003	7.267	7.385	7.081	7.228	220,552	+0.13(+1.80%)
Jan 22, 2003	7.444	7.444	6.924	7.100	187,764	-0.44(-5.86%)
Jan 21, 2003	7.857	7.857	7.464	7.542	233,381	-0.46(-5.77%)
Jan 17, 2003	8.544	8.132	7.817	8.004	199,779	-0.21(-2.51%)
Jan 16, 2003	8.544	8.593	8.181	8.210	127,891	-0.33(-3.91%)
Jan 15, 2003	8.073	8.544	7.896	8.544	272,075	+0.37(+4.57%)
Jan 14, 2003	8.191	8.230	7.906	8.171	179,109	+0.06(+0.73%)
Jan 13, 2003	8.348	8.348	7.709	8.112	348,138	-0.33(-3.95%)
Jan 10, 2003	8.495	8.593	8.259	8.446	136,241	-0.15(-1.71%)
Jan 09, 2003	8.770	8.878	8.348	8.593	400,476	-0.12(-1.35%)
Jan 08, 2003	8.780	8.780	8.672	8.711	177,785	-0.07(-0.78%)
Jan 07, 2003	8.809	8.809	8.475	8.780	310,055	+0.05(+0.56%)
Jan 06, 2003	8.338	8.731	8.171	8.731	1,627,869	+0.39(+4.71%)
Jan 03, 2003	8.299	8.416	8.063	8.338	125,651	-0.01(-0.12%)