Skip to main content

NXG Cushing Midstream Energy Fund (NY: SRV )

42.40 +0.01 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 16.61 17.71 16.02 16.46 45,561 -0.02(-0.11%)
Jan 28, 2016 16.06 16.58 15.93 16.47 26,739 +1.01(+6.52%)
Jan 27, 2016 15.48 15.69 15.12 15.46 23,416 -0.18(-1.13%)
Jan 26, 2016 15.05 15.88 14.66 15.64 25,835 +0.91(+6.16%)
Jan 25, 2016 14.68 15.43 14.59 14.73 15,182 -0.16(-1.05%)
Jan 22, 2016 13.79 14.92 13.79 14.89 21,761 +1.44(+10.74%)
Jan 21, 2016 12.98 13.53 12.83 13.45 21,402 +0.49(+3.76%)
Jan 20, 2016 13.34 13.34 11.83 12.96 54,848 -1.03(-7.34%)
Jan 19, 2016 14.72 15.08 13.65 13.99 46,243 -0.70(-4.74%)
Jan 15, 2016 14.58 14.68 14.68 14.68 23,800 -0.52(-3.40%)
Jan 14, 2016 14.74 15.31 14.42 15.20 37,837 +0.44(+3.00%)
Jan 13, 2016 16.06 16.06 14.73 14.76 30,300 -1.15(-7.25%)
Jan 12, 2016 16.84 16.87 15.42 15.91 35,676 -0.62(-3.75%)
Jan 11, 2016 17.56 17.56 16.20 16.53 18,468 -0.77(-4.48%)
Jan 08, 2016 17.10 17.82 17.10 17.30 22,203 -0.05(-0.30%)
Jan 07, 2016 17.70 17.91 17.30 17.36 14,508 -0.77(-4.27%)
Jan 06, 2016 18.85 18.92 18.10 18.13 35,855 -1.07(-5.56%)
Jan 05, 2016 18.90 19.21 18.72 19.20 9,695 +0.29(+1.55%)
Jan 04, 2016 18.25 19.01 18.25 18.90 18,009 +0.53(+2.91%)
Dec 31, 2015 17.56 18.37 18.37 18.37 29,795 +0.93(+5.33%)
Dec 30, 2015 17.42 17.82 17.29 17.44 39,399 -0.15(-0.88%)
Dec 29, 2015 18.49 18.49 17.32 17.60 48,218 -0.17(-0.97%)
Dec 28, 2015 18.42 18.42 17.48 17.77 23,318 -0.65(-3.55%)
Dec 24, 2015 18.94 18.42 18.42 18.42 17,888 -0.43(-2.28%)
Dec 23, 2015 17.56 18.94 17.56 18.85 74,622 +1.57(+9.06%)
Dec 22, 2015 16.10 17.32 16.10 17.29 36,887 +1.36(+8.54%)
Dec 21, 2015 15.79 15.96 15.50 15.93 78,685 +0.00(+0.00%)
Dec 18, 2015 16.36 16.82 15.62 15.93 35,780 -0.40(-2.43%)
Dec 17, 2015 16.36 16.43 16.13 16.32 24,368 -0.14(-0.84%)
Dec 16, 2015 15.84 16.59 15.84 16.46 28,645 +0.64(+4.03%)
Dec 15, 2015 15.78 15.89 15.19 15.82 34,269 +0.29(+1.88%)
Dec 14, 2015 16.25 16.28 15.50 15.53 47,413 -0.92(-5.60%)
Dec 11, 2015 17.20 17.20 16.45 16.45 25,635 -0.90(-5.21%)
Dec 10, 2015 17.27 17.63 17.23 17.35 29,176 +0.20(+1.19%)
Dec 09, 2015 16.66 17.56 16.66 17.15 21,165 +0.58(+3.50%)
Dec 08, 2015 15.70 16.96 15.70 16.57 47,072 +0.10(+0.62%)
Dec 07, 2015 17.73 17.73 16.30 16.47 65,965 -1.60(-8.87%)
Dec 04, 2015 19.08 19.18 17.97 18.07 84,659 -1.13(-5.86%)
Dec 03, 2015 20.01 20.20 19.20 19.20 57,368 -0.85(-4.25%)
Dec 02, 2015 20.47 20.53 19.96 20.05 60,971 -0.54(-2.60%)
Dec 01, 2015 20.54 20.73 20.34 20.58 40,030 +0.09(+0.45%)
Nov 30, 2015 20.30 20.70 20.20 20.49 34,003 +0.14(+0.67%)
Nov 27, 2015 20.12 20.64 20.12 20.35 26,422 +0.20(+0.97%)
Nov 25, 2015 19.84 20.16 20.16 20.16 26,514 +0.14(+0.72%)
Nov 24, 2015 19.81 20.06 19.69 20.01 39,772 +0.34(+1.73%)
Nov 23, 2015 19.60 19.95 19.55 19.67 27,308 -0.07(-0.34%)
Nov 20, 2015 20.05 20.27 19.62 19.74 37,462 -0.22(-1.11%)
Nov 19, 2015 20.29 20.32 19.93 19.96 16,202 -0.24(-1.18%)
Nov 18, 2015 20.01 20.41 20.00 20.20 29,346 +0.29(+1.46%)
Nov 17, 2015 20.17 20.22 19.86 19.91 42,478 -0.15(-0.76%)
Nov 16, 2015 19.66 20.06 19.66 20.06 19,014 +0.55(+2.79%)
Nov 13, 2015 19.35 19.59 18.91 19.52 21,697 +0.07(+0.35%)
Nov 12, 2015 19.99 19.99 19.37 19.45 21,587 -0.76(-3.77%)
Nov 11, 2015 20.62 20.62 20.11 20.21 21,325 -0.49(-2.37%)
Nov 10, 2015 20.84 20.91 20.59 20.70 16,954 -0.19(-0.89%)
Nov 09, 2015 20.99 21.08 20.65 20.89 31,447 -0.08(-0.40%)
Nov 06, 2015 21.16 21.19 20.86 20.97 18,221 -0.39(-1.82%)
Nov 05, 2015 21.79 21.84 21.19 21.36 19,179 -0.61(-2.77%)
Nov 04, 2015 22.16 22.26 21.72 21.97 44,851 -0.10(-0.46%)
Nov 03, 2015 21.48 22.07 21.48 22.07 31,376 +0.66(+3.08%)
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.