Skip to main content

NXG Cushing Midstream Energy Fund (NY: SRV )

41.90 +0.15 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 26.40 26.40 25.54 26.36 28,983 +0.10(+0.39%)
Jan 30, 2018 25.85 26.26 25.85 26.26 23,596 +0.29(+1.11%)
Jan 29, 2018 26.61 26.61 25.95 25.97 34,059 -0.68(-2.55%)
Jan 26, 2018 26.53 26.65 26.36 26.65 22,170 +0.31(+1.17%)
Jan 25, 2018 26.53 26.76 26.34 26.34 29,579 +0.00(+0.00%)
Jan 24, 2018 26.77 26.92 26.34 26.34 32,837 -0.14(-0.55%)
Jan 23, 2018 26.59 26.71 26.24 26.49 34,596 +0.17(+0.63%)
Jan 22, 2018 25.52 26.32 25.52 26.32 36,057 +0.87(+3.40%)
Jan 19, 2018 25.21 25.58 24.98 25.45 30,888 +0.25(+0.98%)
Jan 18, 2018 25.72 25.72 25.12 25.21 32,561 -0.41(-1.61%)
Jan 17, 2018 25.97 25.97 25.56 25.62 24,029 -0.23(-0.87%)
Jan 16, 2018 26.29 26.72 25.80 25.84 31,180 -0.47(-1.79%)
Jan 12, 2018 26.31 26.31 26.31 0 +0.29(+1.10%)
Jan 11, 2018 25.39 26.03 25.39 26.03 52,442 +0.78(+3.08%)
Jan 10, 2018 25.41 25.51 25.21 25.25 30,757 -0.25(-0.96%)
Jan 09, 2018 25.93 25.93 25.41 25.50 25,863 -0.25(-0.95%)
Jan 08, 2018 26.23 26.23 25.70 25.74 46,618 -0.66(-2.48%)
Jan 05, 2018 26.34 26.40 25.95 26.40 21,860 +0.16(+0.62%)
Jan 04, 2018 26.21 26.25 25.93 26.23 21,607 +0.02(+0.08%)
Jan 03, 2018 25.11 26.21 24.82 26.21 40,312 +1.23(+4.92%)
Jan 02, 2018 24.62 25.28 24.59 24.98 26,271 +0.53(+2.18%)
Dec 29, 2017 24.45 24.45 24.45 0 +0.08(+0.34%)
Dec 28, 2017 24.21 24.45 24.10 24.37 22,411 +0.23(+0.93%)
Dec 27, 2017 24.16 24.16 23.80 24.14 14,310 +0.04(+0.17%)
Dec 26, 2017 23.82 24.14 23.76 24.10 32,425 +0.35(+1.47%)
Dec 22, 2017 23.65 23.76 23.37 23.76 21,556 +0.20(+0.87%)
Dec 21, 2017 23.32 23.65 23.32 23.55 14,121 +0.25(+1.05%)
Dec 20, 2017 23.55 23.55 23.20 23.30 23,106 -0.20(-0.87%)
Dec 19, 2017 23.39 23.61 23.35 23.51 29,255 +0.18(+0.79%)
Dec 18, 2017 23.12 23.53 23.12 23.32 19,825 +0.37(+1.61%)
Dec 15, 2017 23.22 23.24 22.96 22.96 9,916 -0.12(-0.53%)
Dec 14, 2017 23.06 23.55 23.06 23.08 20,726 +0.12(+0.53%)
Dec 13, 2017 23.63 24.09 22.75 22.96 42,353 -0.69(-2.92%)
Dec 12, 2017 23.04 23.85 22.94 23.65 17,725 +0.61(+2.65%)
Dec 11, 2017 22.23 23.04 22.23 23.04 19,961 +0.91(+4.13%)
Dec 08, 2017 21.92 22.24 21.92 22.12 19,302 +0.35(+1.59%)
Dec 07, 2017 21.37 21.83 21.21 21.78 23,564 +0.43(+2.00%)
Dec 06, 2017 22.12 22.12 21.29 21.35 22,455 -0.75(-3.40%)
Dec 05, 2017 22.53 22.53 21.98 22.10 16,569 -0.30(-1.36%)
Dec 04, 2017 22.71 22.84 22.41 22.41 36,681 -0.30(-1.34%)
Dec 01, 2017 22.14 22.81 21.94 22.71 53,804 +0.91(+4.19%)
Nov 30, 2017 20.64 22.02 20.64 21.80 52,906 +1.12(+5.40%)
Nov 29, 2017 20.82 20.82 20.36 20.68 44,421 +0.02(+0.10%)
Nov 28, 2017 21.15 21.15 20.60 20.66 38,943 -0.47(-2.21%)
Nov 27, 2017 21.62 21.62 21.00 21.13 24,104 -0.43(-1.98%)
Nov 24, 2017 21.35 21.55 21.29 21.55 8,846 +0.41(+1.92%)
Nov 22, 2017 21.23 21.23 20.72 21.15 15,631 +0.08(+0.39%)
Nov 21, 2017 21.23 21.23 20.72 21.07 21,068 +0.00(+0.00%)
Nov 20, 2017 20.88 21.09 20.60 21.07 27,662 +0.10(+0.48%)
Nov 17, 2017 20.76 20.99 20.65 20.97 22,954 +0.30(+1.47%)
Nov 16, 2017 20.86 20.93 20.59 20.66 24,806 -0.20(-0.97%)
Nov 15, 2017 20.84 20.93 20.32 20.86 42,171 -0.04(-0.19%)
Nov 14, 2017 21.35 21.40 20.81 20.90 38,010 -0.44(-2.08%)
Nov 13, 2017 21.89 21.89 21.33 21.35 36,743 -0.42(-1.94%)
Nov 10, 2017 22.05 22.23 21.71 21.77 26,019 -0.24(-1.10%)
Nov 09, 2017 22.07 22.29 21.96 22.01 19,398 -0.18(-0.82%)
Nov 08, 2017 22.52 22.61 22.13 22.19 42,008 -0.32(-1.43%)
Nov 07, 2017 22.54 22.65 22.44 22.52 37,414 +0.08(+0.36%)
Nov 06, 2017 22.56 22.56 22.21 22.43 33,688 +0.24(+1.09%)
Nov 03, 2017 21.87 22.33 21.87 22.19 25,794 +0.14(+0.64%)
Nov 02, 2017 22.50 22.66 21.73 22.05 32,354 -0.56(-2.49%)
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.