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, 2020 21.79 22.78 20.59 22.76 44,789 +0.83(+3.79%)
Feb 27, 2020 22.96 22.96 20.89 21.93 23,887 -1.44(-6.18%)
Feb 26, 2020 23.52 23.78 23.37 23.37 16,135 -0.43(-1.82%)
Feb 25, 2020 24.65 24.65 23.73 23.80 37,736 -0.61(-2.51%)
Feb 24, 2020 24.47 24.57 24.23 24.42 15,395 -0.64(-2.55%)
Feb 21, 2020 25.31 25.32 25.06 25.06 8,026 -0.24(-0.96%)
Feb 20, 2020 25.06 25.41 25.05 25.30 7,113 +0.34(+1.38%)
Feb 19, 2020 24.88 25.01 24.86 24.95 6,299 +0.28(+1.14%)
Feb 18, 2020 24.49 24.75 24.47 24.67 4,208 +0.13(+0.52%)
Feb 14, 2020 24.85 24.85 24.32 24.55 8,221 +0.05(+0.21%)
Feb 13, 2020 24.78 24.83 24.47 24.49 17,490 -0.23(-0.93%)
Feb 12, 2020 24.72 25.04 24.72 24.72 7,775 +0.33(+1.35%)
Feb 11, 2020 24.45 24.62 24.39 24.39 9,897 +0.20(+0.84%)
Feb 10, 2020 24.47 24.60 24.13 24.19 5,441 -0.28(-1.14%)
Feb 07, 2020 24.57 24.90 24.47 24.47 10,669 -0.05(-0.21%)
Feb 06, 2020 24.77 24.77 24.52 24.52 4,467 -0.15(-0.62%)
Feb 05, 2020 24.42 24.75 24.42 24.67 11,685 +0.46(+1.88%)
Feb 04, 2020 24.14 24.39 24.02 24.22 4,848 +0.46(+1.92%)
Feb 03, 2020 23.66 23.91 23.58 23.76 12,768 +0.13(+0.54%)
Jan 31, 2020 24.07 24.07 23.55 23.64 11,696 -0.40(-1.68%)
Jan 30, 2020 24.12 24.25 23.81 24.04 13,844 -0.20(-0.83%)
Jan 29, 2020 24.34 24.60 24.08 24.24 20,206 +0.15(+0.63%)
Jan 28, 2020 24.34 24.38 24.07 24.09 14,502 +0.13(+0.53%)
Jan 27, 2020 24.27 24.27 23.96 23.96 16,230 -0.61(-2.47%)
Jan 24, 2020 25.31 25.76 24.28 24.57 25,725 -0.63(-2.51%)
Jan 23, 2020 24.98 25.20 24.82 25.20 16,975 +0.03(+0.10%)
Jan 22, 2020 25.36 25.36 25.04 25.18 11,250 -0.25(-1.00%)
Jan 21, 2020 25.53 25.74 25.20 25.43 11,459 -0.13(-0.49%)
Jan 17, 2020 25.84 25.91 25.53 25.56 12,250 -0.30(-1.17%)
Jan 16, 2020 25.94 26.29 25.84 25.86 11,093 -0.08(-0.29%)
Jan 15, 2020 25.76 26.16 25.76 25.94 6,775 +0.18(+0.68%)
Jan 14, 2020 25.64 25.86 25.61 25.76 18,360 +0.10(+0.39%)
Jan 13, 2020 25.61 25.76 25.49 25.66 9,335 +0.08(+0.30%)
Jan 10, 2020 25.89 25.89 25.54 25.58 3,149 -0.13(-0.50%)
Jan 09, 2020 25.74 25.94 25.69 25.71 7,432 +0.03(+0.10%)
Jan 08, 2020 26.26 26.31 25.64 25.69 7,444 -0.48(-1.82%)
Jan 07, 2020 26.26 26.34 26.01 26.16 6,088 -0.08(-0.29%)
Jan 06, 2020 25.99 26.26 25.99 26.24 4,638 +0.45(+1.75%)
Jan 03, 2020 26.24 26.34 25.64 25.79 18,218 -0.33(-1.25%)
Jan 02, 2020 25.99 26.26 25.69 26.11 38,087 +0.45(+1.76%)
Dec 31, 2019 25.39 25.69 25.16 25.66 14,032 +0.68(+2.71%)
Dec 30, 2019 25.03 25.31 24.61 24.98 16,757 -0.08(-0.30%)
Dec 27, 2019 25.59 25.71 24.83 25.06 18,776 -0.35(-1.38%)
Dec 26, 2019 25.36 25.64 25.13 25.41 18,185 +0.28(+1.10%)
Dec 24, 2019 24.86 25.24 24.86 25.13 7,056 +0.28(+1.11%)
Dec 23, 2019 25.16 25.24 24.83 24.86 10,245 -0.28(-1.10%)
Dec 20, 2019 25.16 25.34 24.99 25.13 16,464 +0.10(+0.40%)
Dec 19, 2019 24.93 25.18 24.88 25.03 7,157 +0.13(+0.50%)
Dec 18, 2019 24.71 25.06 24.61 24.91 13,295 +0.08(+0.30%)
Dec 17, 2019 24.73 25.13 24.71 24.83 17,348 +0.00(+0.00%)
Dec 16, 2019 24.48 24.88 24.38 24.83 7,984 +0.55(+2.27%)
Dec 13, 2019 24.58 24.58 24.21 24.28 5,421 -0.28(-1.12%)
Dec 12, 2019 24.21 24.66 24.21 24.56 10,610 +0.20(+0.82%)
Dec 11, 2019 24.41 24.57 24.33 24.36 5,656 -0.05(-0.20%)
Dec 10, 2019 24.88 25.08 24.41 24.41 12,271 -0.42(-1.70%)
Dec 09, 2019 24.18 25.42 23.92 24.83 19,710 +0.60(+2.46%)
Dec 06, 2019 23.69 24.23 23.44 24.23 22,248 +0.52(+2.20%)
Dec 05, 2019 23.79 23.84 23.66 23.71 16,728 -0.07(-0.31%)
Dec 04, 2019 23.71 23.79 23.56 23.79 8,389 -0.05(-0.21%)
Dec 03, 2019 23.51 23.84 23.34 23.84 6,673 +0.30(+1.27%)
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.