Skip to main content

NXG Cushing Midstream Energy Fund (NY: SRV )

41.90 +0.15 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 27.29 27.93 27.02 27.08 13,223 -0.19(-0.71%)
Dec 29, 2022 27.16 27.87 27.08 27.27 33,720 +0.17(+0.62%)
Dec 28, 2022 27.17 27.53 26.77 27.10 21,712 +0.04(+0.15%)
Dec 27, 2022 27.42 27.76 26.90 27.06 15,777 -0.36(-1.29%)
Dec 23, 2022 26.94 27.50 26.78 27.42 14,387 +0.64(+2.38%)
Dec 22, 2022 26.97 27.11 26.26 26.78 17,043 -0.10(-0.37%)
Dec 21, 2022 26.44 27.23 25.88 26.88 23,460 +0.75(+2.88%)
Dec 20, 2022 26.11 26.47 25.84 26.13 22,526 +0.10(+0.37%)
Dec 19, 2022 26.66 27.19 25.70 26.03 50,930 -0.59(-2.21%)
Dec 16, 2022 27.10 27.39 26.09 26.62 36,708 -0.78(-2.86%)
Dec 15, 2022 26.80 27.48 26.80 27.40 12,069 +0.12(+0.44%)
Dec 14, 2022 27.31 27.60 26.94 27.28 23,345 +0.22(+0.80%)
Dec 13, 2022 27.40 27.87 27.06 27.06 7,797 +0.06(+0.24%)
Dec 12, 2022 27.81 27.81 26.30 27.00 21,005 -0.51(-1.86%)
Dec 09, 2022 27.54 27.69 26.72 27.51 21,784 -0.04(-0.13%)
Dec 08, 2022 27.75 27.86 27.17 27.55 28,733 -0.03(-0.12%)
Dec 07, 2022 28.02 28.07 26.84 27.58 36,480 -0.44(-1.56%)
Dec 06, 2022 27.95 28.42 27.76 28.02 29,699 +0.14(+0.49%)
Dec 05, 2022 28.51 28.76 27.88 27.88 28,777 -0.46(-1.63%)
Dec 02, 2022 27.93 28.50 27.92 28.34 11,118 +0.36(+1.28%)
Dec 01, 2022 28.34 28.34 27.75 27.99 16,272 -0.07(-0.26%)
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%)
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.