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 28, 2019 23.06 23.06 22.76 22.85 9,957 -0.02(-0.10%)
Feb 27, 2019 22.90 22.92 22.65 22.87 12,891 +0.11(+0.50%)
Feb 26, 2019 23.17 23.24 22.74 22.76 6,442 -0.44(-1.88%)
Feb 25, 2019 23.13 23.20 23.04 23.20 56,366 +0.02(+0.10%)
Feb 22, 2019 23.26 23.38 23.04 23.17 8,071 +0.09(+0.40%)
Feb 21, 2019 23.52 23.55 23.04 23.08 18,344 -0.37(-1.56%)
Feb 20, 2019 23.93 23.93 23.42 23.45 20,287 -0.39(-1.63%)
Feb 19, 2019 23.33 23.84 23.26 23.84 12,968 +0.57(+2.46%)
Feb 15, 2019 23.20 23.36 23.01 23.26 7,416 +0.23(+1.00%)
Feb 14, 2019 22.62 23.08 22.55 23.04 12,268 +0.37(+1.62%)
Feb 13, 2019 22.46 22.80 22.46 22.67 14,493 +0.20(+0.91%)
Feb 12, 2019 22.53 22.53 22.35 22.46 15,789 +0.23(+1.02%)
Feb 11, 2019 22.21 22.28 22.08 22.24 6,715 -0.07(-0.31%)
Feb 08, 2019 22.42 22.42 21.90 22.30 9,465 +0.05(+0.20%)
Feb 07, 2019 22.62 22.69 22.15 22.26 12,366 -0.36(-1.61%)
Feb 06, 2019 23.03 23.24 22.62 22.62 12,891 -0.41(-1.77%)
Feb 05, 2019 23.08 23.24 22.92 23.03 14,090 -0.07(-0.30%)
Feb 04, 2019 23.26 23.28 23.04 23.10 19,238 -0.14(-0.59%)
Feb 01, 2019 22.62 23.24 22.62 23.24 10,962 +0.48(+2.10%)
Jan 31, 2019 22.69 22.92 22.62 22.76 11,161 +0.07(+0.30%)
Jan 30, 2019 22.44 22.71 22.40 22.69 20,785 +0.45(+2.04%)
Jan 29, 2019 22.26 22.37 22.10 22.24 23,377 +0.27(+1.24%)
Jan 28, 2019 21.92 22.10 21.74 21.96 8,654 -0.23(-1.02%)
Jan 25, 2019 22.26 22.28 22.05 22.19 13,164 +0.05(+0.21%)
Jan 24, 2019 21.71 22.15 21.65 22.15 9,569 +0.27(+1.25%)
Jan 23, 2019 22.15 22.21 21.76 21.87 22,193 +0.16(+0.73%)
Jan 22, 2019 22.42 22.55 21.71 21.71 7,940 -0.79(-3.53%)
Jan 18, 2019 22.40 22.60 22.35 22.51 9,157 +0.30(+1.33%)
Jan 17, 2019 22.15 22.30 22.15 22.21 6,951 -0.02(-0.10%)
Jan 16, 2019 22.08 22.33 22.08 22.24 11,865 +0.07(+0.30%)
Jan 15, 2019 22.03 22.17 21.79 22.17 7,275 +0.29(+1.34%)
Jan 14, 2019 21.90 22.08 21.83 21.88 11,889 -0.02(-0.10%)
Jan 11, 2019 21.85 21.97 21.85 21.90 11,330 -0.09(-0.41%)
Jan 10, 2019 22.26 22.26 21.97 21.99 13,812 -0.25(-1.11%)
Jan 09, 2019 22.26 22.39 22.01 22.24 12,324 +0.13(+0.61%)
Jan 08, 2019 21.99 22.12 21.79 22.10 21,969 +0.43(+1.97%)
Jan 07, 2019 21.00 21.67 20.95 21.67 34,048 +0.97(+4.67%)
Jan 04, 2019 20.03 20.82 20.03 20.71 28,837 +0.90(+4.55%)
Jan 03, 2019 19.67 19.94 19.47 19.80 20,310 +0.32(+1.62%)
Jan 02, 2019 18.95 19.83 18.75 19.49 22,617 +0.34(+1.76%)
Dec 31, 2018 19.17 19.24 19.06 19.15 40,612 +0.11(+0.59%)
Dec 28, 2018 18.84 19.38 18.52 19.04 46,344 +0.23(+1.20%)
Dec 27, 2018 18.95 18.99 18.03 18.81 56,787 -0.25(-1.30%)
Dec 26, 2018 17.91 19.17 17.91 19.06 35,934 +1.28(+7.22%)
Dec 24, 2018 18.52 18.52 17.78 17.78 52,475 -0.68(-3.66%)
Dec 21, 2018 18.84 19.02 18.43 18.45 45,188 -0.34(-1.80%)
Dec 20, 2018 19.33 19.49 18.27 18.79 29,760 -0.68(-3.47%)
Dec 19, 2018 19.71 19.92 19.29 19.47 23,656 -0.07(-0.35%)
Dec 18, 2018 20.01 20.25 19.40 19.53 18,888 -0.45(-2.25%)
Dec 17, 2018 21.04 21.04 19.78 19.98 45,102 -0.97(-4.62%)
Dec 14, 2018 20.98 21.38 20.91 20.95 25,016 -0.25(-1.16%)
Dec 13, 2018 20.80 21.27 20.53 21.20 22,117 +0.37(+1.77%)
Dec 12, 2018 20.84 21.11 20.78 20.83 27,934 +0.14(+0.70%)
Dec 11, 2018 20.89 20.95 20.49 20.69 16,248 +0.07(+0.32%)
Dec 10, 2018 21.22 21.31 20.39 20.62 18,662 -0.33(-1.60%)
Dec 07, 2018 21.40 22.09 20.95 20.95 35,528 -0.11(-0.53%)
Dec 06, 2018 21.60 21.70 20.88 21.07 24,056 -0.98(-4.45%)
Dec 04, 2018 22.43 22.43 21.78 22.05 17,764 -0.49(-2.18%)
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.