Skip to main content

NXG Cushing Midstream Energy Fund (NY: SRV )

41.98 +0.03 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 29.02 29.10 28.64 28.73 42,132 -0.17(-0.60%)
Feb 27, 2023 28.88 29.07 28.84 28.90 22,407 +0.02(+0.09%)
Feb 24, 2023 28.55 28.92 28.30 28.88 77,728 +0.26(+0.92%)
Feb 23, 2023 28.34 28.92 28.34 28.61 23,909 +0.54(+1.91%)
Feb 22, 2023 28.66 28.83 28.02 28.07 36,693 -0.17(-0.59%)
Feb 21, 2023 28.30 28.34 27.90 28.24 31,857 -0.18(-0.64%)
Feb 17, 2023 29.36 29.36 28.40 28.42 38,334 -1.02(-3.46%)
Feb 16, 2023 29.60 29.91 29.44 29.44 14,525 -0.02(-0.08%)
Feb 15, 2023 29.75 29.75 29.36 29.46 17,328 -0.14(-0.47%)
Feb 14, 2023 29.59 30.05 29.59 29.60 20,506 -0.19(-0.64%)
Feb 13, 2023 29.78 29.99 29.68 29.79 26,500 +0.27(+0.91%)
Feb 10, 2023 29.52 29.77 29.39 29.52 21,742 +0.14(+0.47%)
Feb 09, 2023 29.83 29.83 29.39 29.39 29,655 -0.38(-1.29%)
Feb 08, 2023 29.63 29.77 29.41 29.77 26,884 +0.16(+0.54%)
Feb 07, 2023 29.59 29.61 29.39 29.61 19,591 +0.01(+0.04%)
Feb 06, 2023 29.89 29.91 29.16 29.60 39,711 +0.01(+0.03%)
Feb 03, 2023 30.17 30.17 29.44 29.59 26,692 -0.03(-0.11%)
Feb 02, 2023 29.36 30.01 28.92 29.62 31,135 +0.29(+1.00%)
Feb 01, 2023 29.55 30.16 29.24 29.33 28,432 -0.09(-0.31%)
Jan 31, 2023 29.42 29.87 29.23 29.42 13,261 +0.07(+0.25%)
Jan 30, 2023 29.60 29.86 29.30 29.34 15,761 -0.51(-1.72%)
Jan 27, 2023 29.80 29.93 29.60 29.86 19,169 -0.12(-0.41%)
Jan 26, 2023 29.40 30.33 29.03 29.98 25,883 +0.62(+2.11%)
Jan 25, 2023 29.77 30.11 28.99 29.36 9,778 -0.14(-0.49%)
Jan 24, 2023 29.79 30.02 28.99 29.50 18,851 -0.22(-0.72%)
Jan 23, 2023 29.70 30.19 29.68 29.72 21,077 +0.16(+0.55%)
Jan 20, 2023 29.56 30.38 29.20 29.56 29,115 -0.08(-0.28%)
Jan 19, 2023 29.16 29.70 28.48 29.64 19,639 +0.61(+2.11%)
Jan 18, 2023 29.92 29.92 28.68 29.03 20,736 -0.78(-2.63%)
Jan 17, 2023 30.16 30.16 29.09 29.81 22,415 +0.25(+0.86%)
Jan 13, 2023 30.21 30.21 28.72 29.56 38,064 +0.16(+0.55%)
Jan 12, 2023 28.88 29.44 28.68 29.40 51,015 +0.68(+2.36%)
Jan 11, 2023 28.58 28.96 28.23 28.72 26,804 +0.27(+0.94%)
Jan 10, 2023 28.15 28.45 27.94 28.45 20,021 +0.51(+1.82%)
Jan 09, 2023 27.95 28.15 27.85 27.94 10,289 +0.19(+0.70%)
Jan 06, 2023 27.03 27.81 27.03 27.75 20,471 +1.00(+3.74%)
Jan 05, 2023 26.73 27.44 26.73 26.75 10,896 +0.04(+0.14%)
Jan 04, 2023 26.92 27.67 26.71 26.71 18,235 -0.07(-0.26%)
Jan 03, 2023 27.17 27.77 26.42 26.78 23,451 -0.30(-1.10%)
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%)
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.