Skip to main content

NXG Cushing Midstream Energy Fund (NY: SRV )

41.75 -0.08 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 23.56 23.80 23.39 23.65 20,249 +0.80(+3.51%)
Nov 29, 2016 23.13 23.13 22.45 22.85 19,117 -0.56(-2.39%)
Nov 28, 2016 23.72 23.82 23.41 23.41 20,386 -0.43(-1.80%)
Nov 25, 2016 23.80 23.85 23.67 23.83 4,383 +0.07(+0.31%)
Nov 23, 2016 23.76 23.76 23.76 0 +0.09(+0.39%)
Nov 22, 2016 23.70 23.72 23.39 23.67 28,408 +0.07(+0.32%)
Nov 21, 2016 23.52 23.59 23.18 23.59 11,079 +0.48(+2.10%)
Nov 18, 2016 23.13 23.13 22.83 23.11 4,692 +0.19(+0.81%)
Nov 17, 2016 22.79 23.09 22.77 22.92 20,811 +0.13(+0.57%)
Nov 16, 2016 22.81 23.16 22.76 22.79 12,570 -0.21(-0.89%)
Nov 15, 2016 22.83 23.00 22.47 23.00 19,819 +0.52(+2.30%)
Nov 14, 2016 22.12 22.53 22.07 22.48 15,289 +0.19(+0.86%)
Nov 11, 2016 22.40 22.40 22.10 22.29 6,636 -0.30(-1.31%)
Nov 10, 2016 22.12 22.66 22.12 22.59 15,548 +0.52(+2.35%)
Nov 09, 2016 21.31 22.27 21.31 22.07 16,189 +0.74(+3.47%)
Nov 08, 2016 21.11 21.46 21.11 21.33 6,355 +0.06(+0.26%)
Nov 07, 2016 21.27 21.42 21.12 21.27 9,497 +0.20(+0.97%)
Nov 04, 2016 21.18 21.20 20.98 21.07 5,816 -0.18(-0.87%)
Nov 03, 2016 21.79 21.79 21.20 21.25 25,052 -0.43(-1.96%)
Nov 02, 2016 22.16 22.16 21.46 21.68 25,162 -0.57(-2.58%)
Nov 01, 2016 22.47 22.50 22.12 22.25 14,300 -0.20(-0.91%)
Oct 31, 2016 22.92 23.03 22.34 22.46 11,136 -0.51(-2.22%)
Oct 28, 2016 23.18 23.22 22.96 22.96 3,260 -0.27(-1.15%)
Oct 27, 2016 23.27 23.36 23.13 23.23 5,804 +0.04(+0.16%)
Oct 26, 2016 23.12 23.29 22.97 23.20 14,779 -0.20(-0.87%)
Oct 25, 2016 23.58 23.58 23.36 23.40 8,305 -0.33(-1.40%)
Oct 24, 2016 23.57 23.75 23.51 23.73 18,306 +0.17(+0.71%)
Oct 21, 2016 23.49 23.73 23.45 23.57 5,614 +0.07(+0.32%)
Oct 20, 2016 23.25 23.53 23.25 23.49 16,650 +0.04(+0.16%)
Oct 19, 2016 23.23 23.70 23.23 23.45 21,903 +0.26(+1.11%)
Oct 18, 2016 23.10 23.31 23.03 23.20 6,069 +0.22(+0.97%)
Oct 17, 2016 22.94 23.01 22.82 22.97 5,775 -0.04(-0.16%)
Oct 14, 2016 22.99 23.02 22.86 23.01 32,668 +0.07(+0.32%)
Oct 13, 2016 23.05 23.13 22.92 22.94 15,674 -0.27(-1.16%)
Oct 12, 2016 23.14 23.25 23.07 23.21 14,661 -0.08(-0.35%)
Oct 11, 2016 23.56 23.56 23.21 23.29 14,021 -0.31(-1.32%)
Oct 10, 2016 23.60 23.66 23.41 23.60 8,505 +0.26(+1.10%)
Oct 07, 2016 23.34 23.54 23.34 23.34 5,062 -0.13(-0.55%)
Oct 06, 2016 23.65 23.69 23.34 23.47 26,672 +0.00(+0.00%)
Oct 05, 2016 23.53 23.69 23.46 23.47 18,721 +0.07(+0.31%)
Oct 04, 2016 23.69 23.98 23.30 23.40 8,063 -0.31(-1.32%)
Oct 03, 2016 23.97 24.04 23.65 23.71 32,841 -0.31(-1.30%)
Sep 30, 2016 23.82 24.68 23.76 24.02 11,401 +0.26(+1.10%)
Sep 29, 2016 24.54 24.60 23.71 23.76 28,373 -0.72(-2.94%)
Sep 28, 2016 24.11 24.54 23.71 24.48 5,069 +0.43(+1.79%)
Sep 27, 2016 24.08 24.17 23.82 24.05 10,093 -0.16(-0.65%)
Sep 26, 2016 24.41 24.44 24.13 24.20 4,005 -0.22(-0.90%)
Sep 23, 2016 24.24 24.66 24.24 24.43 3,888 +0.02(+0.08%)
Sep 22, 2016 24.17 24.41 23.84 24.41 6,234 +0.55(+2.31%)
Sep 21, 2016 23.32 23.86 23.29 23.86 7,387 +0.70(+3.01%)
Sep 20, 2016 23.08 23.40 23.01 23.16 15,104 +0.02(+0.08%)
Sep 19, 2016 22.85 23.27 22.75 23.14 11,731 +0.25(+1.10%)
Sep 16, 2016 22.75 22.96 22.39 22.89 12,400 -0.09(-0.37%)
Sep 15, 2016 22.97 23.08 22.87 22.97 5,114 -0.02(-0.08%)
Sep 14, 2016 23.07 23.30 22.94 22.99 10,697 -0.24(-1.02%)
Sep 13, 2016 23.83 23.83 22.98 23.23 13,606 -0.91(-3.78%)
Sep 12, 2016 24.14 24.36 23.98 24.14 33,111 -0.24(-0.97%)
Sep 09, 2016 24.56 24.69 24.32 24.38 20,973 -0.36(-1.47%)
Sep 08, 2016 24.54 24.76 24.39 24.74 22,173 +0.49(+2.03%)
Sep 07, 2016 24.16 24.32 24.10 24.25 14,998 +0.16(+0.68%)
Sep 06, 2016 23.87 24.10 23.83 24.09 16,558 +0.18(+0.76%)
Sep 02, 2016 23.52 23.90 23.90 23.90 16,178 +0.60(+2.58%)
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.