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 (%)
Mar 31, 2016 17.11 17.32 17.05 17.32 10,687 +0.25(+1.45%)
Mar 30, 2016 16.92 17.11 16.88 17.07 4,998 +0.39(+2.31%)
Mar 29, 2016 16.53 16.69 16.43 16.69 5,657 -0.04(-0.21%)
Mar 28, 2016 17.41 17.41 16.67 16.72 15,958 -0.37(-2.16%)
Mar 24, 2016 17.09 17.09 17.09 17.09 6,040 -0.25(-1.42%)
Mar 23, 2016 17.65 17.92 17.34 17.34 7,020 -0.67(-3.70%)
Mar 22, 2016 17.78 18.08 17.75 18.00 9,320 +0.14(+0.79%)
Mar 21, 2016 18.22 18.22 17.86 17.86 4,873 -0.46(-2.49%)
Mar 18, 2016 18.43 18.43 18.15 18.32 14,922 -0.04(-0.19%)
Mar 17, 2016 18.09 18.43 17.93 18.36 12,020 +0.46(+2.55%)
Mar 16, 2016 17.37 17.93 17.37 17.90 15,011 +0.70(+4.08%)
Mar 15, 2016 17.20 17.32 17.02 17.20 8,584 -0.26(-1.49%)
Mar 14, 2016 17.34 17.46 17.27 17.46 4,645 +0.07(+0.40%)
Mar 11, 2016 17.58 17.65 17.39 17.39 7,244 +0.17(+1.01%)
Mar 10, 2016 17.41 17.42 17.16 17.21 5,611 -0.30(-1.69%)
Mar 09, 2016 17.67 17.67 17.41 17.51 4,815 +0.21(+1.19%)
Mar 08, 2016 18.03 18.03 17.30 17.30 16,369 -0.76(-4.22%)
Mar 07, 2016 17.82 18.35 17.82 18.07 56,718 +0.16(+0.87%)
Mar 04, 2016 17.88 18.54 17.69 17.91 23,693 +0.10(+0.54%)
Mar 03, 2016 17.20 17.81 17.16 17.81 20,307 +0.61(+3.53%)
Mar 02, 2016 16.66 17.35 16.66 17.21 12,539 +0.42(+2.49%)
Mar 01, 2016 16.78 16.94 16.71 16.79 3,922 +0.05(+0.27%)
Feb 29, 2016 16.75 16.90 16.61 16.75 8,554 +0.26(+1.58%)
Feb 26, 2016 16.35 16.80 16.28 16.48 15,721 +0.49(+3.04%)
Feb 25, 2016 15.44 16.19 15.44 16.00 22,165 +0.39(+2.51%)
Feb 24, 2016 15.01 15.82 15.01 15.61 22,404 +0.34(+2.26%)
Feb 23, 2016 16.15 16.15 15.18 15.26 32,680 -0.84(-5.22%)
Feb 22, 2016 15.84 16.21 15.84 16.10 7,940 +0.70(+4.51%)
Feb 19, 2016 15.23 15.41 15.13 15.41 5,330 -0.10(-0.67%)
Feb 18, 2016 15.60 15.60 15.22 15.51 8,852 +0.05(+0.34%)
Feb 17, 2016 14.95 15.55 14.94 15.46 15,783 +0.83(+5.71%)
Feb 16, 2016 14.28 14.62 14.15 14.62 21,923 +0.70(+4.99%)
Feb 12, 2016 13.69 13.93 13.93 13.93 31,984 +0.41(+3.05%)
Feb 11, 2016 13.88 13.88 13.03 13.52 30,891 -0.45(-3.20%)
Feb 10, 2016 13.79 14.03 13.53 13.96 15,441 +0.36(+2.65%)
Feb 09, 2016 13.77 13.88 13.58 13.60 31,724 -0.76(-5.27%)
Feb 08, 2016 15.75 15.75 14.36 14.36 24,209 -1.58(-9.94%)
Feb 05, 2016 16.35 16.73 15.85 15.94 12,251 -0.70(-4.18%)
Feb 04, 2016 15.87 16.82 15.87 16.64 12,768 +0.96(+6.09%)
Feb 03, 2016 16.03 16.03 15.39 15.68 12,437 +0.05(+0.34%)
Feb 02, 2016 15.82 16.13 15.49 15.63 17,874 -0.41(-2.57%)
Feb 01, 2016 16.13 16.23 15.56 16.04 21,708 -0.22(-1.37%)
Jan 29, 2016 16.42 17.51 15.84 16.27 46,088 -0.02(-0.11%)
Jan 28, 2016 15.87 16.39 15.75 16.28 27,048 +1.00(+6.52%)
Jan 27, 2016 15.30 15.51 14.94 15.29 23,687 -0.18(-1.13%)
Jan 26, 2016 14.87 15.70 14.50 15.46 26,134 +0.90(+6.16%)
Jan 25, 2016 14.51 15.25 14.43 14.56 15,357 -0.15(-1.05%)
Jan 22, 2016 13.64 14.75 13.64 14.72 22,013 +1.43(+10.74%)
Jan 21, 2016 12.83 13.38 12.68 13.29 21,650 +0.48(+3.76%)
Jan 20, 2016 13.19 13.19 11.69 12.81 55,483 -1.01(-7.34%)
Jan 19, 2016 14.55 14.91 13.50 13.83 46,778 -0.69(-4.74%)
Jan 15, 2016 14.41 14.51 14.51 14.51 24,075 -0.51(-3.40%)
Jan 14, 2016 14.57 15.13 14.25 15.02 38,275 +0.44(+3.00%)
Jan 13, 2016 15.88 15.88 14.56 14.59 30,651 -1.14(-7.25%)
Jan 12, 2016 16.65 16.68 15.25 15.73 36,089 -0.61(-3.75%)
Jan 11, 2016 17.36 17.36 16.02 16.34 18,682 -0.77(-4.48%)
Jan 08, 2016 16.90 17.62 16.90 17.11 22,460 -0.05(-0.30%)
Jan 07, 2016 17.50 17.70 17.11 17.16 14,675 -0.77(-4.27%)
Jan 06, 2016 18.64 18.71 17.89 17.92 36,270 -1.06(-5.56%)
Jan 05, 2016 18.69 18.99 18.50 18.98 9,807 +0.29(+1.55%)
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.