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 (%)
Feb 29, 2016 16.76 16.92 16.62 16.76 8,547 +0.26(+1.58%)
Feb 26, 2016 16.36 16.81 16.29 16.50 15,708 +0.49(+3.04%)
Feb 25, 2016 15.45 16.20 15.45 16.01 22,147 +0.39(+2.51%)
Feb 24, 2016 15.02 15.84 15.02 15.62 22,385 +0.34(+2.26%)
Feb 23, 2016 16.17 16.17 15.19 15.28 32,653 -0.84(-5.22%)
Feb 22, 2016 15.85 16.22 15.85 16.12 7,934 +0.70(+4.51%)
Feb 19, 2016 15.25 15.42 15.14 15.42 5,325 -0.10(-0.67%)
Feb 18, 2016 15.61 15.61 15.23 15.52 8,844 +0.05(+0.34%)
Feb 17, 2016 14.97 15.56 14.95 15.47 15,769 +0.84(+5.71%)
Feb 16, 2016 14.29 14.64 14.17 14.64 21,904 +0.70(+4.99%)
Feb 12, 2016 13.70 13.94 13.94 13.94 31,957 +0.41(+3.05%)
Feb 11, 2016 13.89 13.89 13.05 13.53 30,866 -0.45(-3.20%)
Feb 10, 2016 13.80 14.04 13.54 13.97 15,428 +0.36(+2.65%)
Feb 09, 2016 13.79 13.89 13.60 13.61 31,698 -0.76(-5.27%)
Feb 08, 2016 15.76 15.76 14.37 14.37 24,189 -1.59(-9.94%)
Feb 05, 2016 16.37 16.75 15.87 15.96 12,241 -0.70(-4.18%)
Feb 04, 2016 15.88 16.83 15.88 16.65 12,757 +0.96(+6.09%)
Feb 03, 2016 16.04 16.04 15.40 15.70 12,427 +0.05(+0.34%)
Feb 02, 2016 15.83 16.14 15.51 15.64 17,859 -0.41(-2.57%)
Feb 01, 2016 16.14 16.25 15.58 16.06 21,690 -0.22(-1.37%)
Jan 29, 2016 16.44 17.52 15.85 16.28 46,050 -0.02(-0.11%)
Jan 28, 2016 15.88 16.40 15.76 16.30 27,025 +1.00(+6.52%)
Jan 27, 2016 15.32 15.52 14.96 15.30 23,667 -0.18(-1.13%)
Jan 26, 2016 14.89 15.72 14.51 15.48 26,112 +0.90(+6.16%)
Jan 25, 2016 14.53 15.27 14.44 14.58 15,345 -0.15(-1.05%)
Jan 22, 2016 13.65 14.77 13.65 14.73 21,995 +1.43(+10.74%)
Jan 21, 2016 12.84 13.39 12.69 13.30 21,632 +0.48(+3.76%)
Jan 20, 2016 13.20 13.20 11.70 12.82 55,436 -1.02(-7.34%)
Jan 19, 2016 14.56 14.92 13.51 13.84 46,739 -0.69(-4.74%)
Jan 15, 2016 14.42 14.53 14.53 14.53 24,055 -0.51(-3.40%)
Jan 14, 2016 14.58 15.14 14.27 15.04 38,243 +0.44(+3.00%)
Jan 13, 2016 15.89 15.89 14.57 14.60 30,625 -1.14(-7.25%)
Jan 12, 2016 16.66 16.69 15.26 15.74 36,059 -0.61(-3.75%)
Jan 11, 2016 17.38 17.38 16.03 16.35 18,666 -0.77(-4.48%)
Jan 08, 2016 16.92 17.63 16.92 17.12 22,441 -0.05(-0.30%)
Jan 07, 2016 17.51 17.72 17.12 17.17 14,663 -0.77(-4.27%)
Jan 06, 2016 18.65 18.72 17.90 17.94 36,240 -1.06(-5.56%)
Jan 05, 2016 18.70 19.01 18.52 18.99 9,799 +0.29(+1.55%)
Jan 04, 2016 18.06 18.81 18.06 18.70 18,202 +0.53(+2.90%)
Dec 31, 2015 17.38 18.18 18.18 18.18 30,115 +0.92(+5.33%)
Dec 30, 2015 17.24 17.63 17.10 17.26 39,821 -0.15(-0.88%)
Dec 29, 2015 18.30 18.30 17.14 17.41 48,735 -0.17(-0.97%)
Dec 28, 2015 18.23 18.23 17.29 17.58 23,568 -0.65(-3.55%)
Dec 24, 2015 18.74 18.23 18.23 18.23 18,080 -0.43(-2.28%)
Dec 23, 2015 17.38 18.74 17.38 18.65 75,422 +1.55(+9.06%)
Dec 22, 2015 15.93 17.14 15.93 17.10 37,283 +1.35(+8.54%)
Dec 21, 2015 15.62 15.79 15.33 15.76 79,529 +0.00(+0.00%)
Dec 18, 2015 16.18 16.64 15.45 15.76 36,164 -0.39(-2.43%)
Dec 17, 2015 16.18 16.25 15.96 16.15 24,629 -0.14(-0.84%)
Dec 16, 2015 15.67 16.41 15.67 16.29 28,952 +0.63(+4.03%)
Dec 15, 2015 15.61 15.72 15.02 15.65 34,637 +0.29(+1.88%)
Dec 14, 2015 16.07 16.11 15.33 15.37 47,922 -0.91(-5.60%)
Dec 11, 2015 17.02 17.02 16.28 16.28 25,910 -0.89(-5.21%)
Dec 10, 2015 17.09 17.44 17.05 17.17 29,489 +0.20(+1.19%)
Dec 09, 2015 16.48 17.37 16.48 16.97 21,392 +0.57(+3.50%)
Dec 08, 2015 15.53 16.78 15.53 16.39 47,577 +0.10(+0.62%)
Dec 07, 2015 17.54 17.54 16.12 16.29 66,673 -1.59(-8.87%)
Dec 04, 2015 18.87 18.97 17.78 17.88 85,568 -1.11(-5.86%)
Dec 03, 2015 19.80 19.99 18.99 18.99 57,984 -0.84(-4.25%)
Dec 02, 2015 20.26 20.31 19.75 19.83 61,625 -0.53(-2.60%)
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.