Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NXG Cushing Midstream Energy Fund (NY: SRV )

43.21 +0.09 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 8.871 8.871 8.760 8.840 38,292 +0.04(+0.49%)
Jan 30, 2017 8.871 8.871 8.764 8.797 38,037 -0.17(-1.87%)
Jan 27, 2017 9.008 9.008 8.886 8.965 38,504 -0.04(-0.41%)
Jan 26, 2017 8.996 9.064 8.958 9.002 80,304 +0.09(+0.98%)
Jan 25, 2017 8.803 8.919 8.803 8.915 83,261 +0.17(+1.99%)
Jan 24, 2017 8.598 8.766 8.598 8.741 61,960 +0.16(+1.88%)
Jan 23, 2017 8.573 8.592 8.521 8.579 11,204 +0.01(+0.07%)
Jan 20, 2017 8.530 8.604 8.530 8.573 22,546 +0.07(+0.80%)
Jan 19, 2017 8.492 8.586 8.455 8.505 102,751 -0.03(-0.36%)
Jan 18, 2017 8.555 8.566 8.455 8.536 33,167 +0.15(+1.78%)
Jan 17, 2017 8.411 8.435 8.351 8.387 26,940 +0.07(+0.80%)
Jan 13, 2017 8.320 8.320 8.320 0 -0.02(-0.22%)
Jan 12, 2017 8.441 8.441 8.305 8.338 22,944 -0.01(-0.14%)
Jan 11, 2017 8.296 8.356 8.230 8.351 41,101 +0.06(+0.73%)
Jan 10, 2017 8.417 8.417 8.290 8.290 34,190 -0.15(-1.79%)
Jan 09, 2017 8.514 8.532 8.435 8.441 45,155 -0.07(-0.78%)
Jan 06, 2017 8.526 8.538 8.447 8.508 23,509 +0.03(+0.36%)
Jan 05, 2017 8.411 8.502 8.411 8.478 17,867 +0.03(+0.36%)
Jan 04, 2017 8.345 8.453 8.338 8.447 57,729 +0.13(+1.53%)
Jan 03, 2017 8.248 8.348 8.218 8.320 36,950 +0.10(+1.18%)
Dec 30, 2016 8.223 8.223 8.223 0 +0.04(+0.44%)
Dec 29, 2016 8.169 8.370 8.157 8.187 47,901 -0.02(-0.22%)
Dec 28, 2016 8.254 8.369 8.193 8.205 55,131 -0.08(-0.95%)
Dec 27, 2016 8.284 8.314 8.254 8.284 26,671 +0.05(+0.59%)
Dec 23, 2016 8.236 8.236 8.236 0 +0.07(+0.81%)
Dec 22, 2016 8.090 8.248 8.090 8.169 32,703 +0.13(+1.66%)
Dec 21, 2016 8.030 8.084 7.957 8.036 88,714 +0.08(+0.99%)
Dec 20, 2016 7.891 7.957 7.860 7.957 96,719 +0.13(+1.70%)
Dec 19, 2016 7.715 7.866 7.715 7.824 101,556 +0.13(+1.65%)
Dec 16, 2016 7.630 7.712 7.624 7.697 27,656 +0.04(+0.55%)
Dec 15, 2016 7.643 7.691 7.600 7.655 22,878 +0.16(+2.18%)
Dec 14, 2016 7.532 7.602 7.491 7.491 37,296 -0.10(-1.32%)
Dec 13, 2016 7.674 7.674 7.538 7.591 40,822 -0.01(-0.08%)
Dec 12, 2016 7.738 7.738 7.568 7.597 63,889 +0.04(+0.54%)
Dec 09, 2016 7.556 7.562 7.513 7.556 48,648 +0.03(+0.46%)
Dec 08, 2016 7.497 7.567 7.491 7.521 50,230 +0.00(+0.01%)
Dec 07, 2016 7.515 7.532 7.462 7.521 55,301 +0.05(+0.63%)
Dec 06, 2016 7.521 7.521 7.474 7.474 40,408 -0.06(-0.78%)
Dec 05, 2016 7.591 7.591 7.462 7.532 23,931 +0.04(+0.47%)
Dec 02, 2016 7.462 7.573 7.455 7.497 27,686 -0.03(-0.39%)
Dec 01, 2016 7.627 7.638 7.515 7.527 107,432 +0.06(+0.87%)
Nov 30, 2016 7.432 7.509 7.380 7.462 64,175 +0.25(+3.51%)
Nov 29, 2016 7.297 7.297 7.083 7.209 60,587 -0.18(-2.39%)
Nov 28, 2016 7.485 7.515 7.385 7.385 64,610 -0.14(-1.80%)
Nov 25, 2016 7.509 7.527 7.468 7.521 13,892 +0.02(+0.31%)
Nov 23, 2016 7.497 7.497 7.497 0 +0.03(+0.39%)
Nov 22, 2016 7.480 7.485 7.380 7.468 90,031 +0.02(+0.32%)
Nov 21, 2016 7.421 7.444 7.315 7.444 35,113 +0.15(+2.10%)
Nov 18, 2016 7.297 7.297 7.204 7.291 14,870 +0.06(+0.81%)
Nov 17, 2016 7.191 7.285 7.186 7.233 65,955 +0.04(+0.57%)
Nov 16, 2016 7.197 7.309 7.183 7.191 39,837 -0.06(-0.89%)
Nov 15, 2016 7.203 7.256 7.091 7.256 62,811 +0.32(+4.64%)
Nov 14, 2016 6.824 6.950 6.807 6.934 49,565 +0.06(+0.85%)
Nov 11, 2016 6.910 6.910 6.818 6.876 21,512 -0.09(-1.31%)
Nov 10, 2016 6.824 6.990 6.824 6.967 50,405 +0.16(+2.35%)
Nov 09, 2016 6.573 6.870 6.573 6.807 52,483 +0.23(+3.47%)
Nov 08, 2016 6.510 6.620 6.510 6.579 20,604 +0.02(+0.26%)
Nov 07, 2016 6.562 6.607 6.516 6.562 30,788 +0.06(+0.97%)
Nov 04, 2016 6.533 6.539 6.471 6.499 18,855 -0.06(-0.87%)
Nov 03, 2016 6.722 6.722 6.539 6.556 81,215 -0.13(-1.96%)
Nov 02, 2016 6.836 6.836 6.619 6.687 81,572 -0.18(-2.58%)
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.