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 (%)
Nov 30, 2016 23.58 23.82 23.41 23.67 20,232 +0.80(+3.51%)
Nov 29, 2016 23.15 23.15 22.47 22.87 19,101 -0.56(-2.39%)
Nov 28, 2016 23.74 23.84 23.43 23.43 20,369 -0.43(-1.80%)
Nov 25, 2016 23.82 23.87 23.69 23.85 4,379 +0.07(+0.31%)
Nov 23, 2016 23.78 23.78 23.78 0 +0.09(+0.39%)
Nov 22, 2016 23.72 23.74 23.41 23.69 28,384 +0.07(+0.32%)
Nov 21, 2016 23.54 23.61 23.20 23.61 11,070 +0.48(+2.10%)
Nov 18, 2016 23.15 23.15 22.85 23.13 4,688 +0.19(+0.81%)
Nov 17, 2016 22.81 23.11 22.79 22.94 20,793 +0.13(+0.57%)
Nov 16, 2016 22.83 23.18 22.78 22.81 12,559 -0.21(-0.89%)
Nov 15, 2016 22.85 23.02 22.49 23.02 19,802 +0.52(+2.30%)
Nov 14, 2016 22.14 22.55 22.09 22.50 15,276 +0.19(+0.85%)
Nov 11, 2016 22.42 22.42 22.12 22.31 6,630 -0.30(-1.31%)
Nov 10, 2016 22.14 22.68 22.14 22.60 15,535 +0.52(+2.35%)
Nov 09, 2016 21.33 22.29 21.33 22.09 16,176 +0.74(+3.47%)
Nov 08, 2016 21.12 21.48 21.12 21.35 6,350 +0.06(+0.26%)
Nov 07, 2016 21.29 21.44 21.14 21.29 9,489 +0.20(+0.97%)
Nov 04, 2016 21.20 21.22 20.99 21.09 5,811 -0.19(-0.87%)
Nov 03, 2016 21.81 21.81 21.22 21.27 25,031 -0.43(-1.96%)
Nov 02, 2016 22.18 22.18 21.48 21.70 25,141 -0.57(-2.58%)
Nov 01, 2016 22.49 22.52 22.14 22.27 14,288 -0.20(-0.91%)
Oct 31, 2016 22.94 23.05 22.36 22.47 11,126 -0.51(-2.22%)
Oct 28, 2016 23.20 23.24 22.97 22.98 3,258 -0.27(-1.15%)
Oct 27, 2016 23.29 23.38 23.15 23.25 5,799 +0.04(+0.16%)
Oct 26, 2016 23.14 23.31 22.99 23.22 14,766 -0.20(-0.87%)
Oct 25, 2016 23.60 23.60 23.38 23.42 8,298 -0.33(-1.40%)
Oct 24, 2016 23.59 23.77 23.53 23.75 18,290 +0.17(+0.71%)
Oct 21, 2016 23.51 23.75 23.47 23.59 5,609 +0.07(+0.32%)
Oct 20, 2016 23.27 23.55 23.27 23.51 16,636 +0.04(+0.16%)
Oct 19, 2016 23.25 23.72 23.25 23.47 21,885 +0.26(+1.11%)
Oct 18, 2016 23.12 23.33 23.05 23.22 6,064 +0.22(+0.97%)
Oct 17, 2016 22.96 23.03 22.84 22.99 5,770 -0.04(-0.16%)
Oct 14, 2016 23.01 23.04 22.88 23.03 32,640 +0.07(+0.32%)
Oct 13, 2016 23.07 23.15 22.94 22.96 15,661 -0.27(-1.16%)
Oct 12, 2016 23.16 23.27 23.09 23.23 14,649 -0.08(-0.35%)
Oct 11, 2016 23.58 23.58 23.23 23.31 14,009 -0.31(-1.32%)
Oct 10, 2016 23.62 23.68 23.43 23.62 8,498 +0.26(+1.10%)
Oct 07, 2016 23.36 23.56 23.36 23.36 5,058 -0.13(-0.55%)
Oct 06, 2016 23.67 23.71 23.36 23.49 26,650 +0.00(+0.00%)
Oct 05, 2016 23.54 23.71 23.48 23.49 18,706 +0.07(+0.31%)
Oct 04, 2016 23.71 24.00 23.32 23.42 8,056 -0.31(-1.32%)
Oct 03, 2016 23.99 24.06 23.67 23.73 32,813 -0.31(-1.30%)
Sep 30, 2016 23.84 24.70 23.78 24.04 11,391 +0.26(+1.10%)
Sep 29, 2016 24.56 24.62 23.73 23.78 28,349 -0.72(-2.94%)
Sep 28, 2016 24.13 24.56 23.73 24.50 5,065 +0.43(+1.79%)
Sep 27, 2016 24.10 24.19 23.84 24.07 10,084 -0.16(-0.65%)
Sep 26, 2016 24.43 24.46 24.15 24.23 4,002 -0.22(-0.90%)
Sep 23, 2016 24.26 24.68 24.26 24.45 3,885 +0.02(+0.08%)
Sep 22, 2016 24.19 24.43 23.86 24.43 6,229 +0.55(+2.31%)
Sep 21, 2016 23.34 23.88 23.31 23.88 7,381 +0.70(+3.01%)
Sep 20, 2016 23.10 23.42 23.03 23.18 15,091 +0.02(+0.08%)
Sep 19, 2016 22.86 23.29 22.77 23.16 11,721 +0.25(+1.10%)
Sep 16, 2016 22.77 22.98 22.41 22.91 12,390 -0.09(-0.37%)
Sep 15, 2016 22.99 23.10 22.89 22.99 5,110 -0.02(-0.08%)
Sep 14, 2016 23.08 23.32 22.96 23.01 10,688 -0.24(-1.02%)
Sep 13, 2016 23.85 23.85 23.00 23.25 13,594 -0.91(-3.78%)
Sep 12, 2016 24.16 24.38 24.00 24.16 33,083 -0.24(-0.97%)
Sep 09, 2016 24.58 24.71 24.34 24.40 20,955 -0.36(-1.47%)
Sep 08, 2016 24.56 24.78 24.41 24.76 22,155 +0.49(+2.03%)
Sep 07, 2016 24.18 24.34 24.12 24.27 14,986 +0.16(+0.68%)
Sep 06, 2016 23.89 24.12 23.85 24.11 16,545 +0.18(+0.76%)
Sep 02, 2016 23.54 23.92 23.92 23.92 16,165 +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.