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, 2022 28.00 28.56 27.71 28.06 18,199 +0.14(+0.48%)
Nov 29, 2022 27.96 28.82 27.77 27.92 15,192 +0.21(+0.76%)
Nov 28, 2022 27.87 28.65 27.69 27.71 7,691 -0.42(-1.48%)
Nov 25, 2022 27.98 28.18 27.47 28.13 12,670 +0.39(+1.42%)
Nov 23, 2022 27.68 27.89 27.47 27.73 7,623 +0.05(+0.18%)
Nov 22, 2022 27.64 28.07 27.64 27.68 7,845 +0.45(+1.67%)
Nov 21, 2022 27.68 27.97 27.09 27.23 8,510 -0.79(-2.81%)
Nov 18, 2022 28.34 28.34 26.62 28.02 52,230 -0.36(-1.28%)
Nov 17, 2022 28.17 28.51 28.17 28.38 4,941 -0.17(-0.59%)
Nov 16, 2022 28.55 28.57 28.31 28.55 5,343 -0.03(-0.09%)
Nov 15, 2022 28.82 28.82 28.56 28.57 58,896 -0.17(-0.58%)
Nov 14, 2022 28.54 28.90 28.30 28.74 15,406 +0.14(+0.50%)
Nov 11, 2022 29.09 29.29 28.58 28.60 9,442 -0.10(-0.36%)
Nov 10, 2022 28.69 28.99 28.45 28.70 12,663 +0.68(+2.41%)
Nov 09, 2022 28.50 28.83 28.02 28.02 10,101 -0.91(-3.15%)
Nov 08, 2022 28.74 29.17 28.62 28.94 12,140 +0.39(+1.35%)
Nov 07, 2022 28.76 29.19 28.32 28.55 16,882 +0.05(+0.17%)
Nov 04, 2022 28.54 29.11 27.99 28.50 29,312 +0.29(+1.03%)
Nov 03, 2022 29.09 29.09 27.52 28.21 26,252 -0.87(-3.00%)
Nov 02, 2022 28.99 29.55 28.17 29.09 53,388 +0.08(+0.27%)
Nov 01, 2022 28.90 29.42 28.32 29.01 29,037 +0.53(+1.85%)
Oct 31, 2022 28.94 28.94 27.67 28.48 32,141 -0.02(-0.06%)
Oct 28, 2022 28.27 28.50 27.64 28.50 22,016 +0.35(+1.23%)
Oct 27, 2022 27.17 28.50 27.09 28.15 13,736 +0.55(+1.99%)
Oct 26, 2022 27.36 28.00 26.98 27.60 12,366 +0.34(+1.25%)
Oct 25, 2022 26.72 27.66 26.72 27.26 14,417 +0.19(+0.72%)
Oct 24, 2022 27.41 27.57 26.64 27.07 17,169 -0.23(-0.84%)
Oct 21, 2022 26.78 27.50 26.78 27.29 19,179 +0.31(+1.14%)
Oct 20, 2022 26.81 27.28 26.24 26.99 30,928 +0.79(+3.02%)
Oct 19, 2022 26.41 27.15 26.20 26.20 11,675 -0.22(-0.85%)
Oct 18, 2022 26.29 27.00 26.17 26.42 12,942 +0.32(+1.24%)
Oct 17, 2022 26.34 26.59 25.75 26.10 11,580 +0.10(+0.39%)
Oct 14, 2022 26.66 26.66 25.95 26.00 15,127 -0.47(-1.78%)
Oct 13, 2022 25.60 26.83 25.30 26.47 20,877 +0.40(+1.55%)
Oct 12, 2022 26.10 26.18 25.76 26.06 11,728 +0.19(+0.73%)
Oct 11, 2022 25.68 26.21 25.61 25.87 18,215 -0.02(-0.07%)
Oct 10, 2022 25.85 26.63 25.67 25.89 42,876 +0.12(+0.48%)
Oct 07, 2022 26.56 26.76 25.77 25.77 9,141 -0.81(-3.06%)
Oct 06, 2022 26.45 26.95 26.22 26.58 15,970 +0.55(+2.12%)
Oct 05, 2022 27.08 27.08 26.03 26.03 24,309 -1.05(-3.87%)
Oct 04, 2022 26.73 27.27 26.73 27.08 7,903 +0.86(+3.28%)
Oct 03, 2022 25.91 26.51 25.51 26.22 20,734 +0.94(+3.71%)
Sep 30, 2022 24.88 25.52 24.88 25.28 13,660 +0.19(+0.77%)
Sep 29, 2022 24.71 25.13 24.71 25.09 9,456 +0.34(+1.38%)
Sep 28, 2022 24.20 25.09 24.06 24.75 7,463 +0.80(+3.34%)
Sep 27, 2022 23.98 24.28 23.95 23.95 7,071 +0.05(+0.19%)
Sep 26, 2022 25.03 25.03 23.67 23.90 13,008 -1.28(-5.08%)
Sep 23, 2022 26.72 26.72 24.26 25.18 27,884 -2.22(-8.10%)
Sep 22, 2022 28.48 28.48 27.19 27.40 16,329 -1.20(-4.18%)
Sep 21, 2022 28.52 29.03 28.35 28.59 8,072 +0.35(+1.24%)
Sep 20, 2022 28.96 28.96 27.70 28.24 12,326 -0.73(-2.52%)
Sep 19, 2022 27.79 28.97 27.30 28.97 43,654 +0.85(+3.01%)
Sep 16, 2022 28.54 28.54 27.52 28.13 15,727 -0.41(-1.42%)
Sep 15, 2022 28.59 28.59 28.39 28.53 3,747 -0.18(-0.61%)
Sep 14, 2022 28.52 28.85 28.52 28.71 14,634 +0.96(+3.45%)
Sep 13, 2022 28.75 28.94 27.68 27.75 17,990 -1.23(-4.26%)
Sep 12, 2022 28.73 29.13 28.64 28.98 28,724 +0.57(+2.02%)
Sep 09, 2022 28.19 28.41 27.71 28.41 14,990 +0.93(+3.38%)
Sep 08, 2022 27.50 27.50 26.83 27.48 14,307 +0.65(+2.43%)
Sep 07, 2022 26.83 27.26 26.06 26.83 37,727 -0.01(-0.03%)
Sep 06, 2022 27.37 27.56 26.84 26.84 17,890 -0.14(-0.51%)
Sep 02, 2022 26.89 27.52 26.17 26.98 20,255 +0.66(+2.51%)
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.