Skip to main content

NXG Cushing Midstream Energy Fund (NY: SRV )

41.83 -0.15 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 22.71 22.94 22.64 22.78 11,152 +0.07(+0.30%)
Jan 30, 2019 22.46 22.73 22.41 22.71 20,768 +0.45(+2.04%)
Jan 29, 2019 22.28 22.39 22.12 22.25 23,357 +0.27(+1.24%)
Jan 28, 2019 21.94 22.12 21.75 21.98 8,646 -0.23(-1.02%)
Jan 25, 2019 22.28 22.30 22.07 22.21 13,153 +0.05(+0.20%)
Jan 24, 2019 21.73 22.16 21.66 22.16 9,561 +0.27(+1.25%)
Jan 23, 2019 22.16 22.23 21.78 21.89 22,174 +0.16(+0.73%)
Jan 22, 2019 22.44 22.57 21.73 21.73 7,933 -0.80(-3.53%)
Jan 18, 2019 22.41 22.62 22.37 22.53 9,150 +0.30(+1.33%)
Jan 17, 2019 22.16 22.32 22.16 22.23 6,946 -0.02(-0.10%)
Jan 16, 2019 22.10 22.34 22.10 22.25 11,856 +0.07(+0.30%)
Jan 15, 2019 22.05 22.19 21.80 22.19 7,269 +0.29(+1.34%)
Jan 14, 2019 21.92 22.10 21.85 21.89 11,879 -0.02(-0.10%)
Jan 11, 2019 21.87 21.98 21.87 21.92 11,321 -0.09(-0.41%)
Jan 10, 2019 22.28 22.28 21.98 22.01 13,800 -0.25(-1.11%)
Jan 09, 2019 22.28 22.41 22.03 22.25 12,313 +0.14(+0.61%)
Jan 08, 2019 22.01 22.14 21.80 22.12 21,951 +0.43(+1.97%)
Jan 07, 2019 21.02 21.69 20.97 21.69 34,020 +0.97(+4.67%)
Jan 04, 2019 20.05 20.84 20.05 20.72 28,813 +0.90(+4.55%)
Jan 03, 2019 19.69 19.96 19.48 19.82 20,293 +0.32(+1.62%)
Jan 02, 2019 18.97 19.84 18.76 19.51 22,598 +0.34(+1.76%)
Dec 31, 2018 19.19 19.26 19.08 19.17 40,578 +0.11(+0.59%)
Dec 28, 2018 18.85 19.39 18.54 19.06 46,305 +0.23(+1.20%)
Dec 27, 2018 18.97 19.01 18.04 18.83 56,739 -0.25(-1.30%)
Dec 26, 2018 17.93 19.19 17.93 19.08 35,904 +1.28(+7.22%)
Dec 24, 2018 18.54 18.54 17.79 17.79 52,432 -0.68(-3.66%)
Dec 21, 2018 18.85 19.03 18.45 18.47 45,151 -0.34(-1.80%)
Dec 20, 2018 19.35 19.51 18.29 18.81 29,735 -0.68(-3.47%)
Dec 19, 2018 19.73 19.93 19.30 19.48 23,637 -0.07(-0.35%)
Dec 18, 2018 20.02 20.27 19.42 19.55 18,872 -0.45(-2.25%)
Dec 17, 2018 21.06 21.06 19.80 20.00 45,064 -0.97(-4.62%)
Dec 14, 2018 20.99 21.40 20.93 20.97 24,995 -0.25(-1.16%)
Dec 13, 2018 20.82 21.28 20.55 21.22 22,098 +0.37(+1.77%)
Dec 12, 2018 20.86 21.13 20.79 20.85 27,911 +0.14(+0.70%)
Dec 11, 2018 20.91 20.97 20.50 20.70 16,235 +0.07(+0.32%)
Dec 10, 2018 21.24 21.33 20.41 20.64 18,646 -0.33(-1.60%)
Dec 07, 2018 21.42 22.11 20.97 20.97 35,498 -0.11(-0.53%)
Dec 06, 2018 21.62 21.72 20.89 21.08 24,036 -0.98(-4.45%)
Dec 04, 2018 22.44 22.44 21.80 22.07 17,749 -0.49(-2.18%)
Dec 03, 2018 22.22 22.56 21.98 22.56 26,511 +0.87(+4.01%)
Nov 30, 2018 21.57 21.75 21.06 21.69 20,035 +0.13(+0.62%)
Nov 29, 2018 21.35 21.80 21.35 21.55 38,942 +0.09(+0.42%)
Nov 28, 2018 21.60 21.60 21.24 21.46 34,740 +0.04(+0.21%)
Nov 27, 2018 21.35 21.53 21.31 21.42 16,225 +0.18(+0.84%)
Nov 26, 2018 21.48 21.62 21.24 21.24 8,325 +0.00(+0.00%)
Nov 23, 2018 21.40 21.55 21.24 21.24 2,016 -0.71(-3.25%)
Nov 21, 2018 21.95 21.95 21.95 0 +0.62(+2.93%)
Nov 20, 2018 21.73 21.91 20.86 21.33 25,138 -0.76(-3.43%)
Nov 19, 2018 22.27 22.53 21.93 22.09 27,726 -0.13(-0.60%)
Nov 16, 2018 22.53 22.56 22.18 22.22 10,757 -0.11(-0.50%)
Nov 15, 2018 22.11 22.40 22.11 22.33 10,456 +0.09(+0.40%)
Nov 14, 2018 22.60 22.66 22.13 22.24 13,906 -0.13(-0.59%)
Nov 13, 2018 23.24 23.24 22.24 22.38 19,909 -0.82(-3.53%)
Nov 12, 2018 23.83 23.83 23.08 23.19 5,044 -0.27(-1.13%)
Nov 09, 2018 23.72 23.72 23.22 23.46 7,010 -0.35(-1.49%)
Nov 08, 2018 23.81 24.17 23.79 23.81 10,475 +0.00(+0.01%)
Nov 07, 2018 23.59 23.95 23.59 23.81 10,060 +0.35(+1.49%)
Nov 06, 2018 23.46 23.61 23.25 23.46 16,656 -0.13(-0.56%)
Nov 05, 2018 23.33 23.59 23.33 23.59 4,578 +0.46(+2.01%)
Nov 02, 2018 23.35 23.35 23.06 23.13 6,603 -0.31(-1.32%)
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.