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 23.82 24.75 24.70 5,230 +0.87(+3.64%)
Jan 28, 2022 23.08 24.62 22.82 23.83 164,187 +0.79(+3.44%)
Jan 27, 2022 23.64 23.72 22.85 23.04 6,997 +0.05(+0.22%)
Jan 26, 2022 23.85 24.32 22.99 22.99 6,958 -0.67(-2.85%)
Jan 25, 2022 22.93 23.91 22.81 23.66 19,663 +0.39(+1.66%)
Jan 24, 2022 23.03 23.28 22.45 23.28 6,804 -0.10(-0.41%)
Jan 21, 2022 24.06 24.06 23.37 23.37 14,519 -0.81(-3.34%)
Jan 20, 2022 24.69 24.82 24.18 24.18 16,582 -0.60(-2.42%)
Jan 19, 2022 25.05 25.05 24.56 24.78 11,616 -0.05(-0.21%)
Jan 18, 2022 24.83 25.02 24.61 24.83 10,129 +0.00(+0.00%)
Jan 14, 2022 24.83 0 +0.29(+1.18%)
Jan 13, 2022 24.67 24.67 24.48 24.54 11,527 -0.13(-0.51%)
Jan 12, 2022 24.37 24.83 24.34 24.67 20,231 +0.39(+1.61%)
Jan 11, 2022 23.89 24.34 23.89 24.28 30,467 +0.32(+1.33%)
Jan 10, 2022 24.03 24.09 23.64 23.96 11,527 -0.08(-0.34%)
Jan 07, 2022 23.78 24.09 23.78 24.04 15,312 +0.21(+0.87%)
Jan 06, 2022 23.60 23.94 23.31 23.83 12,973 +0.42(+1.80%)
Jan 05, 2022 23.69 24.10 23.41 23.41 9,910 -0.27(-1.12%)
Jan 04, 2022 23.35 23.70 23.35 23.68 11,596 +0.32(+1.39%)
Jan 03, 2022 22.58 23.49 22.58 23.35 20,028 +0.83(+3.67%)
Dec 31, 2021 22.27 22.90 22.27 22.53 18,550 +0.09(+0.40%)
Dec 30, 2021 22.41 22.57 22.31 22.44 11,046 -0.02(-0.10%)
Dec 29, 2021 22.50 22.84 22.23 22.46 13,688 -0.20(-0.88%)
Dec 28, 2021 22.50 22.70 22.19 22.66 12,051 +0.17(+0.75%)
Dec 27, 2021 22.03 22.57 22.03 22.49 5,800 +0.46(+2.08%)
Dec 23, 2021 21.97 22.09 20.99 22.03 15,886 +0.21(+0.98%)
Dec 22, 2021 21.56 22.00 21.56 21.82 9,056 +0.10(+0.48%)
Dec 21, 2021 21.60 21.97 21.59 21.71 4,083 +0.20(+0.93%)
Dec 20, 2021 21.45 21.52 20.87 21.52 9,924 -0.30(-1.39%)
Dec 17, 2021 21.66 21.88 21.36 21.82 7,576 +0.01(+0.07%)
Dec 16, 2021 21.91 22.22 21.80 21.80 7,219 -0.01(-0.03%)
Dec 15, 2021 21.69 22.04 21.13 21.81 10,396 +0.08(+0.37%)
Dec 14, 2021 21.71 22.07 21.64 21.73 5,192 -0.07(-0.31%)
Dec 13, 2021 22.30 22.59 21.80 21.80 5,207 -0.55(-2.45%)
Dec 10, 2021 23.01 23.25 22.34 22.34 7,870 -0.52(-2.29%)
Dec 09, 2021 23.21 23.23 22.76 22.87 7,176 -0.76(-3.21%)
Dec 08, 2021 22.98 23.62 22.82 23.62 11,775 +0.65(+2.85%)
Dec 07, 2021 22.70 23.71 22.70 22.97 14,658 -0.27(-1.17%)
Dec 06, 2021 22.76 23.24 22.09 23.24 28,259 +0.85(+3.78%)
Dec 03, 2021 23.21 23.21 22.40 22.40 19,338 -0.58(-2.53%)
Dec 02, 2021 22.87 23.45 22.82 22.98 6,211 +0.15(+0.68%)
Dec 01, 2021 23.71 24.10 22.82 22.82 12,083 -0.48(-2.05%)
Nov 30, 2021 23.73 23.73 23.21 23.30 14,263 -0.80(-3.33%)
Nov 29, 2021 24.40 24.40 24.06 24.10 17,650 +0.01(+0.06%)
Nov 26, 2021 24.39 24.61 24.08 24.09 9,686 -1.35(-5.32%)
Nov 24, 2021 24.28 25.44 24.05 25.44 15,722 +1.13(+4.66%)
Nov 23, 2021 24.27 24.38 24.17 24.31 27,180 +0.08(+0.33%)
Nov 22, 2021 24.13 24.35 24.01 24.23 15,022 +0.29(+1.23%)
Nov 19, 2021 24.48 24.48 23.57 23.93 4,233 -0.74(-3.01%)
Nov 18, 2021 25.39 25.00 24.68 24.68 14,702 -0.60(-2.39%)
Nov 17, 2021 25.60 25.60 25.21 25.28 7,839 -0.51(-1.97%)
Nov 16, 2021 25.77 25.90 25.48 25.79 5,530 -0.11(-0.43%)
Nov 15, 2021 25.76 25.90 25.60 25.90 3,956 -0.10(-0.40%)
Nov 12, 2021 25.82 26.00 25.46 26.00 1,747 +0.40(+1.58%)
Nov 11, 2021 25.79 25.79 25.60 25.60 1,187 -0.15(-0.60%)
Nov 10, 2021 25.88 25.75 25.75 3,130 -0.20(-0.76%)
Nov 09, 2021 25.86 25.96 25.61 25.95 4,628 +0.25(+0.97%)
Nov 08, 2021 25.74 25.85 25.66 25.70 11,935 -0.07(-0.26%)
Nov 05, 2021 25.66 25.91 25.43 25.77 1,902 +0.26(+1.01%)
Nov 04, 2021 26.10 26.10 25.15 25.51 8,600 -0.42(-1.61%)
Nov 03, 2021 25.98 25.98 25.75 25.93 9,103 -0.40(-1.50%)
Nov 02, 2021 25.82 26.32 25.73 26.32 3,331 +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.