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 29, 2019 23.29 23.51 23.19 23.51 2,333 +0.10(+0.42%)
Nov 27, 2019 23.21 23.44 22.91 23.41 10,862 +0.30(+1.29%)
Nov 26, 2019 23.49 23.54 23.12 23.12 9,725 -0.20(-0.85%)
Nov 25, 2019 23.46 23.59 23.08 23.31 15,283 -0.30(-1.26%)
Nov 22, 2019 23.86 23.86 23.56 23.61 7,644 -0.07(-0.31%)
Nov 21, 2019 23.54 23.98 23.54 23.69 4,459 +0.27(+1.17%)
Nov 20, 2019 23.19 23.41 22.89 23.41 12,624 +0.22(+0.96%)
Nov 19, 2019 23.31 23.34 23.12 23.19 11,432 +0.02(+0.11%)
Nov 18, 2019 23.02 23.28 22.87 23.17 11,636 +0.05(+0.22%)
Nov 15, 2019 23.29 23.29 23.09 23.12 9,977 +0.05(+0.22%)
Nov 14, 2019 23.39 23.41 23.07 23.07 8,066 -0.27(-1.17%)
Nov 13, 2019 23.29 23.45 23.16 23.34 25,765 +0.02(+0.11%)
Nov 12, 2019 23.31 23.36 22.98 23.31 18,904 +0.25(+1.07%)
Nov 11, 2019 23.56 23.90 23.07 23.07 15,541 -0.39(-1.68%)
Nov 08, 2019 23.41 23.61 23.31 23.46 8,692 -0.14(-0.61%)
Nov 07, 2019 23.63 23.63 23.19 23.61 9,164 +0.19(+0.82%)
Nov 06, 2019 23.73 23.77 23.29 23.41 7,419 -0.20(-0.83%)
Nov 05, 2019 23.86 23.93 23.56 23.61 4,901 -0.12(-0.52%)
Nov 04, 2019 23.63 24.04 23.63 23.73 14,324 +0.22(+0.94%)
Nov 01, 2019 23.24 23.52 23.14 23.51 13,891 +0.44(+1.92%)
Oct 31, 2019 23.31 23.39 22.97 23.07 11,112 -0.10(-0.43%)
Oct 30, 2019 23.22 23.41 23.14 23.17 3,252 +0.07(+0.32%)
Oct 29, 2019 23.04 23.29 22.97 23.09 15,052 -0.02(-0.10%)
Oct 28, 2019 23.39 23.66 23.11 23.12 19,275 -0.20(-0.84%)
Oct 25, 2019 23.56 23.58 23.09 23.31 16,491 -0.17(-0.73%)
Oct 24, 2019 23.56 23.71 23.29 23.49 8,820 -0.02(-0.11%)
Oct 23, 2019 23.54 23.63 23.39 23.51 10,044 +0.07(+0.32%)
Oct 22, 2019 23.51 23.70 23.34 23.44 10,225 -0.10(-0.42%)
Oct 21, 2019 23.66 23.78 23.24 23.54 16,305 -0.07(-0.31%)
Oct 18, 2019 23.56 23.78 23.34 23.61 22,990 +0.07(+0.31%)
Oct 17, 2019 23.49 23.63 23.09 23.54 22,117 +0.05(+0.21%)
Oct 16, 2019 23.95 23.95 23.44 23.49 13,546 -0.39(-1.63%)
Oct 15, 2019 23.95 24.63 23.58 23.88 18,094 +0.12(+0.51%)
Oct 14, 2019 23.73 24.00 23.49 23.75 7,336 -0.05(-0.21%)
Oct 11, 2019 23.58 23.80 23.50 23.80 15,007 +0.29(+1.25%)
Oct 10, 2019 23.78 23.85 23.29 23.51 6,762 -0.32(-1.33%)
Oct 09, 2019 23.85 24.20 23.70 23.83 2,840 +0.05(+0.21%)
Oct 08, 2019 24.05 24.05 23.66 23.78 5,207 -0.24(-1.02%)
Oct 07, 2019 24.07 24.50 23.99 24.02 7,178 -0.07(-0.30%)
Oct 04, 2019 23.90 24.51 23.90 24.10 984 +0.34(+1.44%)
Oct 03, 2019 23.90 23.90 23.24 23.75 21,741 -0.27(-1.12%)
Oct 02, 2019 24.14 24.14 23.90 24.02 3,673 -0.29(-1.20%)
Oct 01, 2019 24.39 25.11 24.05 24.31 8,469 -0.10(-0.43%)
Sep 30, 2019 24.41 24.56 24.38 24.42 2,518 +0.06(+0.23%)
Sep 27, 2019 24.07 24.36 24.07 24.36 3,854 +0.37(+1.52%)
Sep 26, 2019 24.22 24.22 23.90 24.00 6,315 -0.12(-0.51%)
Sep 25, 2019 24.24 24.24 24.00 24.12 5,243 -0.20(-0.80%)
Sep 24, 2019 24.46 24.53 24.31 24.31 13,264 -0.15(-0.60%)
Sep 23, 2019 24.44 24.53 24.39 24.46 1,981 +0.07(+0.30%)
Sep 20, 2019 24.56 24.68 24.39 24.39 5,781 +0.00(+0.00%)
Sep 19, 2019 24.39 24.62 24.39 24.39 3,670 -0.02(-0.10%)
Sep 18, 2019 24.39 24.44 24.29 24.41 4,053 -0.10(-0.40%)
Sep 17, 2019 24.63 24.63 24.32 24.51 12,443 -0.17(-0.69%)
Sep 16, 2019 25.14 25.14 24.63 24.68 33,383 +0.05(+0.20%)
Sep 13, 2019 24.68 24.91 24.63 24.63 3,403 -0.02(-0.10%)
Sep 12, 2019 24.20 24.78 24.20 24.66 12,612 +0.48(+2.00%)
Sep 11, 2019 24.17 25.33 24.12 24.17 29,269 -0.10(-0.40%)
Sep 10, 2019 24.10 24.29 24.10 24.27 6,618 +0.27(+1.11%)
Sep 09, 2019 23.91 24.14 23.91 24.00 4,629 +0.27(+1.12%)
Sep 06, 2019 23.50 23.82 23.33 23.74 9,018 +0.29(+1.24%)
Sep 05, 2019 23.45 23.66 23.45 23.45 14,119 +0.07(+0.31%)
Sep 04, 2019 23.28 23.45 23.28 23.37 4,054 +0.34(+1.47%)
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.