Skip to main content

NXG Cushing Midstream Energy Fund (NY: SRV )

41.83 -0.15 (-0.36%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 15.88 16.22 15.67 15.75 34,309 -0.27(-1.67%)
Jan 28, 2021 15.82 16.73 15.80 16.02 36,574 +0.20(+1.29%)
Jan 27, 2021 16.29 16.44 15.71 15.81 25,248 -0.80(-4.83%)
Jan 26, 2021 16.60 17.00 16.52 16.62 8,985 +0.03(+0.16%)
Jan 25, 2021 16.62 16.76 16.46 16.59 22,882 -0.13(-0.76%)
Jan 22, 2021 16.75 16.75 16.54 16.72 18,147 -0.25(-1.46%)
Jan 21, 2021 17.32 17.32 16.83 16.96 37,728 -0.36(-2.08%)
Jan 20, 2021 17.45 17.45 17.23 17.32 22,221 -0.12(-0.69%)
Jan 19, 2021 17.63 17.67 17.37 17.44 12,020 -0.04(-0.20%)
Jan 15, 2021 17.56 17.56 17.28 17.48 17,721 -0.16(-0.88%)
Jan 14, 2021 17.53 17.75 17.46 17.63 16,010 +0.18(+1.05%)
Jan 13, 2021 17.33 17.48 17.16 17.45 19,818 +0.20(+1.18%)
Jan 12, 2021 16.74 17.35 16.74 17.25 42,833 +0.55(+3.32%)
Jan 11, 2021 16.50 16.80 16.37 16.69 22,141 -0.01(-0.04%)
Jan 08, 2021 16.90 17.02 16.61 16.70 22,222 -0.05(-0.29%)
Jan 07, 2021 16.43 16.97 16.43 16.75 18,702 +0.33(+2.01%)
Jan 06, 2021 16.15 16.54 16.15 16.42 35,609 +0.39(+2.41%)
Jan 05, 2021 15.06 16.04 15.06 16.03 14,363 +0.98(+6.48%)
Jan 04, 2021 15.28 15.30 14.88 15.06 16,325 +0.08(+0.56%)
Dec 31, 2020 14.97 14.97 14.97 50,388 +0.05(+0.35%)
Dec 30, 2020 15.02 15.07 14.71 14.92 50,388 -0.18(-1.22%)
Dec 29, 2020 15.06 15.35 14.76 15.10 42,143 +0.04(+0.27%)
Dec 28, 2020 15.36 15.36 15.02 15.06 18,906 -0.22(-1.43%)
Dec 24, 2020 15.38 15.53 15.17 15.28 19,943 -0.06(-0.37%)
Dec 23, 2020 15.02 15.41 15.02 15.34 29,298 +0.52(+3.51%)
Dec 22, 2020 15.35 15.51 14.82 14.82 21,403 -0.56(-3.65%)
Dec 21, 2020 15.63 15.63 15.35 15.38 27,599 -0.49(-3.10%)
Dec 18, 2020 16.01 16.04 15.87 15.87 12,535 -0.18(-1.12%)
Dec 17, 2020 16.02 16.15 16.02 16.05 8,525 -0.05(-0.29%)
Dec 16, 2020 16.42 16.42 16.07 16.10 14,531 -0.20(-1.24%)
Dec 15, 2020 15.91 16.33 15.90 16.30 30,819 +0.35(+2.16%)
Dec 14, 2020 16.31 16.31 15.73 15.96 21,711 -0.25(-1.52%)
Dec 11, 2020 16.22 16.22 15.98 16.20 11,681 +0.06(+0.35%)
Dec 10, 2020 15.66 16.15 15.66 16.15 37,765 +0.50(+3.17%)
Dec 09, 2020 16.05 16.19 15.62 15.65 12,710 -0.24(-1.49%)
Dec 08, 2020 15.63 15.99 15.63 15.89 14,021 +0.14(+0.89%)
Dec 07, 2020 15.80 15.92 15.53 15.75 20,915 -0.14(-0.88%)
Dec 04, 2020 15.45 15.93 15.11 15.89 20,190 +0.61(+4.02%)
Dec 03, 2020 15.01 15.43 14.86 15.27 24,871 +0.26(+1.72%)
Dec 02, 2020 14.51 15.01 14.42 15.01 27,240 +0.46(+3.17%)
Dec 01, 2020 14.41 14.69 14.41 14.55 23,328 +0.31(+2.16%)
Nov 30, 2020 14.50 14.58 14.19 14.25 15,549 -0.36(-2.44%)
Nov 27, 2020 14.75 14.83 14.57 14.60 5,298 -0.11(-0.76%)
Nov 25, 2020 14.82 14.82 14.52 14.71 20,047 -0.10(-0.66%)
Nov 24, 2020 14.55 14.94 14.32 14.81 39,919 +0.32(+2.22%)
Nov 23, 2020 14.04 14.49 14.04 14.49 39,226 +0.58(+4.17%)
Nov 20, 2020 14.05 14.11 13.90 13.91 11,742 -0.16(-1.14%)
Nov 19, 2020 13.55 14.09 13.55 14.07 23,660 +0.42(+3.07%)
Nov 18, 2020 13.51 13.83 13.48 13.65 25,035 +0.27(+1.98%)
Nov 17, 2020 13.11 13.47 13.08 13.39 16,851 +0.22(+1.70%)
Nov 16, 2020 12.97 13.31 12.97 13.16 16,562 +0.40(+3.12%)
Nov 13, 2020 12.51 12.77 12.51 12.77 8,591 +0.28(+2.24%)
Nov 12, 2020 12.48 12.63 12.40 12.49 16,310 -0.01(-0.06%)
Nov 11, 2020 12.49 12.61 12.49 12.49 13,119 +0.13(+1.07%)
Nov 10, 2020 12.15 12.42 12.07 12.36 15,344 +0.28(+2.30%)
Nov 09, 2020 12.22 12.27 11.70 12.08 22,772 +0.81(+7.20%)
Nov 06, 2020 11.54 11.58 11.27 11.27 25,804 -0.26(-2.29%)
Nov 05, 2020 11.40 11.64 11.38 11.54 10,363 +0.19(+1.71%)
Nov 04, 2020 11.36 11.40 11.21 11.34 13,115 +0.14(+1.24%)
Nov 03, 2020 11.13 11.29 11.13 11.20 9,276 +0.23(+2.09%)
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.