Skip to main content

NXG Cushing Midstream Energy Fund (NY: SRV )

41.90 +0.15 (+0.36%)
Official Closing Price Updated: 4:10 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 16.42 17.51 15.84 16.27 46,088 -0.02(-0.11%)
Jan 28, 2016 15.87 16.39 15.75 16.28 27,048 +1.00(+6.52%)
Jan 27, 2016 15.30 15.51 14.94 15.29 23,687 -0.18(-1.13%)
Jan 26, 2016 14.87 15.70 14.50 15.46 26,134 +0.90(+6.16%)
Jan 25, 2016 14.51 15.25 14.43 14.56 15,357 -0.15(-1.05%)
Jan 22, 2016 13.64 14.75 13.64 14.72 22,013 +1.43(+10.74%)
Jan 21, 2016 12.83 13.38 12.68 13.29 21,650 +0.48(+3.76%)
Jan 20, 2016 13.19 13.19 11.69 12.81 55,483 -1.01(-7.34%)
Jan 19, 2016 14.55 14.91 13.50 13.83 46,778 -0.69(-4.74%)
Jan 15, 2016 14.41 14.51 14.51 14.51 24,075 -0.51(-3.40%)
Jan 14, 2016 14.57 15.13 14.25 15.02 38,275 +0.44(+3.00%)
Jan 13, 2016 15.88 15.88 14.56 14.59 30,651 -1.14(-7.25%)
Jan 12, 2016 16.65 16.68 15.25 15.73 36,089 -0.61(-3.75%)
Jan 11, 2016 17.36 17.36 16.02 16.34 18,682 -0.77(-4.48%)
Jan 08, 2016 16.90 17.62 16.90 17.11 22,460 -0.05(-0.30%)
Jan 07, 2016 17.50 17.70 17.11 17.16 14,675 -0.77(-4.27%)
Jan 06, 2016 18.64 18.71 17.89 17.92 36,270 -1.06(-5.56%)
Jan 05, 2016 18.69 18.99 18.50 18.98 9,807 +0.29(+1.55%)
Jan 04, 2016 18.04 18.79 18.04 18.69 18,218 +0.53(+2.91%)
Dec 31, 2015 17.36 18.16 18.16 18.16 30,140 +0.92(+5.33%)
Dec 30, 2015 17.22 17.62 17.09 17.24 39,855 -0.15(-0.88%)
Dec 29, 2015 18.28 18.28 17.12 17.39 48,776 -0.17(-0.97%)
Dec 28, 2015 18.21 18.21 17.28 17.57 23,588 -0.65(-3.55%)
Dec 24, 2015 18.72 18.21 18.21 18.21 18,095 -0.43(-2.28%)
Dec 23, 2015 17.36 18.72 17.36 18.64 75,485 +1.55(+9.06%)
Dec 22, 2015 15.91 17.12 15.91 17.09 37,314 +1.34(+8.54%)
Dec 21, 2015 15.61 15.78 15.32 15.74 79,596 +0.00(+0.00%)
Dec 18, 2015 16.17 16.63 15.44 15.74 36,194 -0.39(-2.43%)
Dec 17, 2015 16.17 16.24 15.95 16.14 24,650 -0.14(-0.84%)
Dec 16, 2015 15.66 16.40 15.66 16.27 28,977 +0.63(+4.03%)
Dec 15, 2015 15.60 15.71 15.01 15.64 34,666 +0.29(+1.88%)
Dec 14, 2015 16.06 16.09 15.32 15.35 47,962 -0.91(-5.60%)
Dec 11, 2015 17.00 17.00 16.26 16.26 25,932 -0.89(-5.21%)
Dec 10, 2015 17.07 17.43 17.04 17.16 29,514 +0.20(+1.19%)
Dec 09, 2015 16.46 17.36 16.46 16.95 21,410 +0.57(+3.50%)
Dec 08, 2015 15.52 16.77 15.52 16.38 47,617 +0.10(+0.62%)
Dec 07, 2015 17.53 17.53 16.11 16.28 66,728 -1.58(-8.87%)
Dec 04, 2015 18.86 18.96 17.76 17.86 85,639 -1.11(-5.86%)
Dec 03, 2015 19.78 19.97 18.98 18.98 58,032 -0.84(-4.25%)
Dec 02, 2015 20.24 20.30 19.73 19.82 61,676 -0.53(-2.60%)
Dec 01, 2015 20.31 20.49 20.11 20.35 40,493 +0.09(+0.45%)
Nov 30, 2015 20.07 20.46 19.97 20.26 34,396 +0.13(+0.67%)
Nov 27, 2015 19.89 20.41 19.89 20.12 26,728 +0.19(+0.97%)
Nov 25, 2015 19.62 19.93 19.93 19.93 26,821 +0.14(+0.72%)
Nov 24, 2015 19.58 19.84 19.46 19.78 40,233 +0.34(+1.73%)
Nov 23, 2015 19.38 19.72 19.33 19.45 27,624 -0.07(-0.35%)
Nov 20, 2015 19.82 20.04 19.40 19.51 37,895 -0.22(-1.11%)
Nov 19, 2015 20.05 20.09 19.70 19.73 16,390 -0.24(-1.18%)
Nov 18, 2015 19.78 20.17 19.77 19.97 29,686 +0.29(+1.46%)
Nov 17, 2015 19.94 19.99 19.63 19.68 42,969 -0.15(-0.76%)
Nov 16, 2015 19.43 19.84 19.43 19.84 19,234 +0.54(+2.79%)
Nov 13, 2015 19.13 19.37 18.69 19.30 21,948 +0.07(+0.35%)
Nov 12, 2015 19.76 19.76 19.15 19.23 21,836 -0.75(-3.77%)
Nov 11, 2015 20.38 20.38 19.88 19.98 21,571 -0.48(-2.37%)
Nov 10, 2015 20.60 20.67 20.36 20.47 17,150 -0.18(-0.89%)
Nov 09, 2015 20.75 20.83 20.42 20.65 31,811 -0.08(-0.40%)
Nov 06, 2015 20.92 20.95 20.62 20.73 18,432 -0.38(-1.82%)
Nov 05, 2015 21.54 21.59 20.95 21.12 19,400 -0.60(-2.77%)
Nov 04, 2015 21.90 22.00 21.47 21.72 45,370 -0.10(-0.46%)
Nov 03, 2015 21.24 21.82 21.24 21.82 31,739 +0.65(+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.