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, 2022 23.84 24.77 24.72 5,225 +0.87(+3.64%)
Jan 28, 2022 23.10 24.64 22.84 23.85 164,049 +0.79(+3.44%)
Jan 27, 2022 23.66 23.74 22.87 23.06 6,991 +0.05(+0.22%)
Jan 26, 2022 23.87 24.34 23.01 23.01 6,952 -0.67(-2.85%)
Jan 25, 2022 22.95 23.93 22.83 23.68 19,647 +0.39(+1.66%)
Jan 24, 2022 23.05 23.30 22.47 23.30 6,798 -0.10(-0.41%)
Jan 21, 2022 24.08 24.08 23.39 23.39 14,507 -0.81(-3.34%)
Jan 20, 2022 24.71 24.84 24.20 24.20 16,568 -0.60(-2.42%)
Jan 19, 2022 25.08 25.08 24.58 24.80 11,606 -0.05(-0.21%)
Jan 18, 2022 24.85 25.04 24.63 24.85 10,121 +0.00(+0.00%)
Jan 14, 2022 24.85 0 +0.29(+1.18%)
Jan 13, 2022 24.69 24.69 24.50 24.56 11,517 -0.13(-0.51%)
Jan 12, 2022 24.39 24.85 24.36 24.69 20,214 +0.39(+1.61%)
Jan 11, 2022 23.91 24.36 23.91 24.30 30,441 +0.32(+1.33%)
Jan 10, 2022 24.05 24.11 23.65 23.98 11,517 -0.08(-0.34%)
Jan 07, 2022 23.80 24.11 23.80 24.06 15,300 +0.21(+0.87%)
Jan 06, 2022 23.62 23.96 23.33 23.85 12,962 +0.42(+1.80%)
Jan 05, 2022 23.71 24.12 23.43 23.43 9,902 -0.27(-1.12%)
Jan 04, 2022 23.37 23.72 23.37 23.70 11,586 +0.32(+1.39%)
Jan 03, 2022 22.60 23.51 22.60 23.37 20,011 +0.83(+3.67%)
Dec 31, 2021 22.29 22.92 22.29 22.55 18,534 +0.09(+0.39%)
Dec 30, 2021 22.43 22.59 22.33 22.46 11,037 -0.02(-0.10%)
Dec 29, 2021 22.52 22.86 22.25 22.48 13,676 -0.20(-0.88%)
Dec 28, 2021 22.52 22.72 22.21 22.68 12,041 +0.17(+0.76%)
Dec 27, 2021 22.05 22.59 22.05 22.51 5,795 +0.46(+2.08%)
Dec 23, 2021 21.99 22.11 21.01 22.05 15,873 +0.21(+0.98%)
Dec 22, 2021 21.58 22.01 21.58 21.84 9,048 +0.10(+0.48%)
Dec 21, 2021 21.61 21.99 21.61 21.73 4,080 +0.20(+0.93%)
Dec 20, 2021 21.47 21.53 20.89 21.53 9,915 -0.30(-1.39%)
Dec 17, 2021 21.68 21.90 21.38 21.84 7,570 +0.01(+0.07%)
Dec 16, 2021 21.93 22.24 21.82 21.82 7,213 -0.01(-0.03%)
Dec 15, 2021 21.71 22.06 21.15 21.83 10,388 +0.08(+0.37%)
Dec 14, 2021 21.73 22.09 21.66 21.75 5,187 -0.07(-0.30%)
Dec 13, 2021 22.32 22.61 21.81 21.81 5,202 -0.55(-2.45%)
Dec 10, 2021 23.03 23.27 22.36 22.36 7,863 -0.52(-2.29%)
Dec 09, 2021 23.23 23.25 22.78 22.89 7,170 -0.76(-3.21%)
Dec 08, 2021 23.00 23.64 22.83 23.64 11,766 +0.66(+2.85%)
Dec 07, 2021 22.72 23.73 22.72 22.99 14,646 -0.27(-1.17%)
Dec 06, 2021 22.78 23.26 22.11 23.26 28,236 +0.85(+3.78%)
Dec 03, 2021 23.23 23.23 22.41 22.41 19,322 -0.58(-2.53%)
Dec 02, 2021 22.89 23.47 22.84 23.00 6,206 +0.15(+0.68%)
Dec 01, 2021 23.73 24.12 22.84 22.84 12,072 -0.48(-2.05%)
Nov 30, 2021 23.75 23.75 23.23 23.32 14,251 -0.80(-3.33%)
Nov 29, 2021 24.43 24.43 24.08 24.12 17,635 +0.01(+0.06%)
Nov 26, 2021 24.41 24.63 24.10 24.11 9,678 -1.35(-5.32%)
Nov 24, 2021 24.30 25.46 24.07 25.46 15,709 +1.13(+4.66%)
Nov 23, 2021 24.29 24.40 24.19 24.33 27,158 +0.08(+0.33%)
Nov 22, 2021 24.15 24.37 24.03 24.25 15,010 +0.29(+1.23%)
Nov 19, 2021 24.50 24.50 23.59 23.95 4,230 -0.74(-3.01%)
Nov 18, 2021 25.41 25.03 24.70 24.70 14,689 -0.60(-2.39%)
Nov 17, 2021 25.62 25.62 25.24 25.30 7,833 -0.51(-1.97%)
Nov 16, 2021 25.79 25.92 25.50 25.81 5,525 -0.11(-0.43%)
Nov 15, 2021 25.78 25.92 25.62 25.92 3,953 -0.10(-0.40%)
Nov 12, 2021 25.85 26.02 25.48 26.02 1,746 +0.41(+1.58%)
Nov 11, 2021 25.81 25.81 25.62 25.62 1,186 -0.15(-0.60%)
Nov 10, 2021 25.90 25.77 25.77 3,127 -0.20(-0.76%)
Nov 09, 2021 25.88 25.98 25.63 25.97 4,625 +0.25(+0.97%)
Nov 08, 2021 25.76 25.87 25.68 25.72 11,925 -0.07(-0.26%)
Nov 05, 2021 25.68 25.93 25.45 25.79 1,900 +0.26(+1.01%)
Nov 04, 2021 26.12 26.12 25.17 25.53 8,593 -0.42(-1.61%)
Nov 03, 2021 26.00 26.00 25.77 25.95 9,096 -0.40(-1.50%)
Nov 02, 2021 25.85 26.34 25.75 26.34 3,329 +0.45(+1.73%)
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.