Skip to main content

NXG Cushing Midstream Energy Fund (NY: SRV )

42.40 +0.01 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 27.58 28.23 27.31 27.37 13,082 -0.20(-0.71%)
Dec 29, 2022 27.45 28.17 27.37 27.57 33,363 +0.17(+0.62%)
Dec 28, 2022 27.46 27.82 27.06 27.40 21,482 +0.04(+0.15%)
Dec 27, 2022 27.71 28.06 27.19 27.35 15,609 -0.36(-1.29%)
Dec 23, 2022 27.22 27.79 27.07 27.71 14,234 +0.64(+2.38%)
Dec 22, 2022 27.26 27.40 26.54 27.07 16,863 -0.10(-0.37%)
Dec 21, 2022 26.73 27.52 26.16 27.17 23,211 +0.76(+2.88%)
Dec 20, 2022 26.39 26.75 26.12 26.41 22,287 +0.10(+0.37%)
Dec 19, 2022 26.95 27.48 25.98 26.31 50,390 -0.60(-2.21%)
Dec 16, 2022 27.40 27.68 26.37 26.91 36,318 -0.79(-2.86%)
Dec 15, 2022 27.09 27.78 27.09 27.70 11,941 +0.12(+0.44%)
Dec 14, 2022 27.60 27.90 27.23 27.57 23,097 +0.22(+0.80%)
Dec 13, 2022 27.70 28.17 27.35 27.35 7,714 +0.07(+0.24%)
Dec 12, 2022 28.10 28.10 26.58 27.29 20,782 -0.52(-1.86%)
Dec 09, 2022 27.84 27.98 27.00 27.81 21,552 -0.04(-0.13%)
Dec 08, 2022 28.05 28.16 27.46 27.84 28,428 -0.03(-0.12%)
Dec 07, 2022 28.32 28.37 27.13 27.88 36,093 -0.44(-1.56%)
Dec 06, 2022 28.25 28.73 28.06 28.32 29,384 +0.14(+0.49%)
Dec 05, 2022 28.82 29.07 28.18 28.18 28,472 -0.47(-1.63%)
Dec 02, 2022 28.23 28.81 28.22 28.65 11,000 +0.36(+1.28%)
Dec 01, 2022 28.65 28.65 28.04 28.29 16,100 -0.07(-0.26%)
Nov 30, 2022 28.30 28.87 28.00 28.36 18,006 +0.14(+0.48%)
Nov 29, 2022 28.26 29.13 28.07 28.22 15,031 +0.21(+0.76%)
Nov 28, 2022 28.17 28.95 27.99 28.01 7,610 -0.42(-1.48%)
Nov 25, 2022 28.28 28.48 27.76 28.43 12,536 +0.40(+1.42%)
Nov 23, 2022 27.97 28.19 27.76 28.03 7,543 +0.05(+0.18%)
Nov 22, 2022 27.93 28.37 27.93 27.98 7,761 +0.46(+1.67%)
Nov 21, 2022 27.97 28.27 27.38 27.52 8,420 -0.80(-2.81%)
Nov 18, 2022 28.65 28.65 26.90 28.32 51,676 -0.37(-1.28%)
Nov 17, 2022 28.47 28.82 28.47 28.68 4,888 -0.17(-0.59%)
Nov 16, 2022 28.86 28.88 28.62 28.85 5,286 -0.03(-0.09%)
Nov 15, 2022 29.13 29.13 28.86 28.88 58,271 -0.17(-0.58%)
Nov 14, 2022 28.85 29.21 28.61 29.05 15,242 +0.14(+0.50%)
Nov 11, 2022 29.40 29.61 28.89 28.91 9,342 -0.10(-0.36%)
Nov 10, 2022 29.00 29.30 28.76 29.01 12,529 +0.68(+2.41%)
Nov 09, 2022 28.81 29.14 28.33 28.33 9,994 -0.92(-3.15%)
Nov 08, 2022 29.05 29.49 28.93 29.25 12,011 +0.39(+1.35%)
Nov 07, 2022 29.06 29.50 28.63 28.86 16,703 +0.05(+0.17%)
Nov 04, 2022 28.84 29.42 28.29 28.81 29,001 +0.29(+1.03%)
Nov 03, 2022 29.40 29.40 27.82 28.52 25,973 -0.88(-3.00%)
Nov 02, 2022 29.30 29.87 28.48 29.40 52,822 +0.08(+0.27%)
Nov 01, 2022 29.21 29.73 28.62 29.32 28,729 +0.53(+1.85%)
Oct 31, 2022 29.26 29.26 27.96 28.79 31,800 -0.02(-0.06%)
Oct 28, 2022 28.57 28.80 27.94 28.80 21,782 +0.35(+1.23%)
Oct 27, 2022 27.46 28.81 27.38 28.45 13,590 +0.56(+1.99%)
Oct 26, 2022 27.66 28.30 27.27 27.90 12,235 +0.34(+1.25%)
Oct 25, 2022 27.01 27.96 27.01 27.55 14,264 +0.20(+0.72%)
Oct 24, 2022 27.71 27.86 26.93 27.36 16,987 -0.23(-0.84%)
Oct 21, 2022 27.07 27.79 27.07 27.59 18,975 +0.31(+1.14%)
Oct 20, 2022 27.09 27.57 26.52 27.28 30,600 +0.80(+3.02%)
Oct 19, 2022 26.70 27.44 26.48 26.48 11,551 -0.23(-0.85%)
Oct 18, 2022 26.57 27.29 26.45 26.70 12,805 +0.33(+1.24%)
Oct 17, 2022 26.62 26.87 26.03 26.38 11,457 +0.10(+0.39%)
Oct 14, 2022 26.94 26.94 26.23 26.27 14,966 -0.48(-1.78%)
Oct 13, 2022 25.87 27.12 25.57 26.75 20,656 +0.41(+1.55%)
Oct 12, 2022 26.38 26.46 26.04 26.34 11,604 +0.19(+0.73%)
Oct 11, 2022 25.96 26.49 25.88 26.15 18,021 -0.02(-0.07%)
Oct 10, 2022 26.13 26.91 25.95 26.17 42,421 +0.13(+0.48%)
Oct 07, 2022 26.85 27.05 26.05 26.05 9,044 -0.82(-3.06%)
Oct 06, 2022 26.74 27.24 26.50 26.87 15,800 +0.56(+2.12%)
Oct 05, 2022 27.37 27.37 26.31 26.31 24,051 -1.06(-3.87%)
Oct 04, 2022 27.02 27.57 27.02 27.37 7,819 +0.87(+3.29%)
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.