Skip to main content

NXG Cushing Midstream Energy Fund (NY: SRV )

41.75 -0.08 (-0.19%)
Official Closing Price Updated: 4:10 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 23.08 23.08 22.78 22.87 9,948 -0.02(-0.10%)
Feb 27, 2019 22.92 22.94 22.66 22.89 12,880 +0.11(+0.50%)
Feb 26, 2019 23.19 23.26 22.76 22.78 6,436 -0.44(-1.88%)
Feb 25, 2019 23.15 23.21 23.05 23.21 56,318 +0.02(+0.10%)
Feb 22, 2019 23.28 23.40 23.05 23.19 8,064 +0.09(+0.40%)
Feb 21, 2019 23.54 23.57 23.05 23.10 18,329 -0.37(-1.56%)
Feb 20, 2019 23.95 23.95 23.44 23.47 20,270 -0.39(-1.63%)
Feb 19, 2019 23.35 23.86 23.28 23.86 12,957 +0.57(+2.46%)
Feb 15, 2019 23.21 23.38 23.03 23.28 7,410 +0.23(+1.00%)
Feb 14, 2019 22.64 23.10 22.57 23.05 12,257 +0.37(+1.62%)
Feb 13, 2019 22.48 22.82 22.48 22.69 14,481 +0.20(+0.91%)
Feb 12, 2019 22.55 22.55 22.37 22.48 15,776 +0.23(+1.02%)
Feb 11, 2019 22.23 22.29 22.10 22.25 6,710 -0.07(-0.31%)
Feb 08, 2019 22.44 22.44 21.91 22.32 9,457 +0.05(+0.20%)
Feb 07, 2019 22.64 22.71 22.16 22.28 12,356 -0.36(-1.61%)
Feb 06, 2019 23.05 23.25 22.64 22.64 12,880 -0.41(-1.78%)
Feb 05, 2019 23.10 23.25 22.94 23.05 14,078 -0.07(-0.30%)
Feb 04, 2019 23.28 23.30 23.06 23.12 19,222 -0.14(-0.59%)
Feb 01, 2019 22.64 23.25 22.64 23.25 10,953 +0.48(+2.10%)
Jan 31, 2019 22.71 22.94 22.64 22.78 11,152 +0.07(+0.30%)
Jan 30, 2019 22.46 22.73 22.41 22.71 20,768 +0.45(+2.04%)
Jan 29, 2019 22.28 22.39 22.12 22.25 23,357 +0.27(+1.24%)
Jan 28, 2019 21.94 22.12 21.75 21.98 8,646 -0.23(-1.02%)
Jan 25, 2019 22.28 22.30 22.07 22.21 13,153 +0.05(+0.20%)
Jan 24, 2019 21.73 22.16 21.66 22.16 9,561 +0.27(+1.25%)
Jan 23, 2019 22.16 22.23 21.78 21.89 22,174 +0.16(+0.73%)
Jan 22, 2019 22.44 22.57 21.73 21.73 7,933 -0.80(-3.53%)
Jan 18, 2019 22.41 22.62 22.37 22.53 9,150 +0.30(+1.33%)
Jan 17, 2019 22.16 22.32 22.16 22.23 6,946 -0.02(-0.10%)
Jan 16, 2019 22.10 22.34 22.10 22.25 11,856 +0.07(+0.30%)
Jan 15, 2019 22.05 22.19 21.80 22.19 7,269 +0.29(+1.34%)
Jan 14, 2019 21.92 22.10 21.85 21.89 11,879 -0.02(-0.10%)
Jan 11, 2019 21.87 21.98 21.87 21.92 11,321 -0.09(-0.41%)
Jan 10, 2019 22.28 22.28 21.98 22.01 13,800 -0.25(-1.11%)
Jan 09, 2019 22.28 22.41 22.03 22.25 12,313 +0.14(+0.61%)
Jan 08, 2019 22.01 22.14 21.80 22.12 21,951 +0.43(+1.97%)
Jan 07, 2019 21.02 21.69 20.97 21.69 34,020 +0.97(+4.67%)
Jan 04, 2019 20.05 20.84 20.05 20.72 28,813 +0.90(+4.55%)
Jan 03, 2019 19.69 19.96 19.48 19.82 20,293 +0.32(+1.62%)
Jan 02, 2019 18.97 19.84 18.76 19.51 22,598 +0.34(+1.76%)
Dec 31, 2018 19.19 19.26 19.08 19.17 40,578 +0.11(+0.59%)
Dec 28, 2018 18.85 19.39 18.54 19.06 46,305 +0.23(+1.20%)
Dec 27, 2018 18.97 19.01 18.04 18.83 56,739 -0.25(-1.30%)
Dec 26, 2018 17.93 19.19 17.93 19.08 35,904 +1.28(+7.22%)
Dec 24, 2018 18.54 18.54 17.79 17.79 52,432 -0.68(-3.66%)
Dec 21, 2018 18.85 19.03 18.45 18.47 45,151 -0.34(-1.80%)
Dec 20, 2018 19.35 19.51 18.29 18.81 29,735 -0.68(-3.47%)
Dec 19, 2018 19.73 19.93 19.30 19.48 23,637 -0.07(-0.35%)
Dec 18, 2018 20.02 20.27 19.42 19.55 18,872 -0.45(-2.25%)
Dec 17, 2018 21.06 21.06 19.80 20.00 45,064 -0.97(-4.62%)
Dec 14, 2018 20.99 21.40 20.93 20.97 24,995 -0.25(-1.16%)
Dec 13, 2018 20.82 21.28 20.55 21.22 22,098 +0.37(+1.77%)
Dec 12, 2018 20.86 21.13 20.79 20.85 27,911 +0.14(+0.70%)
Dec 11, 2018 20.91 20.97 20.50 20.70 16,235 +0.07(+0.32%)
Dec 10, 2018 21.24 21.33 20.41 20.64 18,646 -0.33(-1.60%)
Dec 07, 2018 21.42 22.11 20.97 20.97 35,498 -0.11(-0.53%)
Dec 06, 2018 21.62 21.72 20.89 21.08 24,036 -0.98(-4.45%)
Dec 04, 2018 22.44 22.44 21.80 22.07 17,749 -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.