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, 2017 26.52 26.77 26.52 26.73 8,703 +0.27(+1.01%)
Mar 30, 2017 26.65 26.65 26.40 26.46 8,144 -0.04(-0.14%)
Mar 29, 2017 26.12 26.58 26.02 26.50 6,812 +0.50(+1.91%)
Mar 28, 2017 25.83 26.04 25.81 26.00 8,131 +0.25(+0.97%)
Mar 27, 2017 25.96 25.96 25.60 25.75 6,786 -0.25(-0.96%)
Mar 24, 2017 25.87 26.02 25.79 26.00 7,642 +0.29(+1.12%)
Mar 23, 2017 25.62 25.95 25.52 25.71 15,821 +0.15(+0.60%)
Mar 22, 2017 25.66 25.66 25.46 25.56 11,301 -0.13(-0.52%)
Mar 21, 2017 26.31 26.31 25.60 25.69 7,425 -0.36(-1.40%)
Mar 20, 2017 26.17 26.23 25.96 26.06 7,653 -0.19(-0.73%)
Mar 17, 2017 26.36 26.44 26.23 26.25 7,760 -0.06(-0.22%)
Mar 16, 2017 26.54 26.54 26.21 26.31 5,774 -0.02(-0.07%)
Mar 15, 2017 25.79 26.33 25.79 26.33 16,981 +0.50(+1.95%)
Mar 14, 2017 26.06 26.10 25.62 25.82 16,701 -0.43(-1.63%)
Mar 13, 2017 26.31 26.44 25.99 26.25 8,832 +0.06(+0.22%)
Mar 10, 2017 26.44 26.44 25.91 26.19 17,127 -0.15(-0.58%)
Mar 09, 2017 26.90 26.90 25.62 26.34 28,769 -0.68(-2.53%)
Mar 08, 2017 27.41 27.56 26.88 27.03 13,056 -0.48(-1.73%)
Mar 07, 2017 27.49 27.60 27.41 27.51 5,906 +0.00(+0.00%)
Mar 06, 2017 27.68 27.68 27.47 27.51 28,313 -0.13(-0.48%)
Mar 03, 2017 27.75 27.75 27.64 27.64 4,074 +0.08(+0.28%)
Mar 02, 2017 27.51 27.68 27.51 27.56 8,408 +0.00(+0.00%)
Mar 01, 2017 27.70 27.85 27.47 27.56 16,116 +0.17(+0.63%)
Feb 28, 2017 27.33 27.39 27.21 27.39 14,965 +0.10(+0.35%)
Feb 27, 2017 27.51 27.51 27.15 27.30 24,132 +0.06(+0.21%)
Feb 24, 2017 27.58 27.62 27.20 27.24 9,776 -0.40(-1.45%)
Feb 23, 2017 28.04 28.06 27.54 27.64 9,020 -0.04(-0.14%)
Feb 22, 2017 27.89 28.06 27.68 27.68 9,387 -0.38(-1.36%)
Feb 21, 2017 28.09 28.11 27.98 28.06 12,862 +0.34(+1.24%)
Feb 17, 2017 27.71 27.71 27.71 0 -0.19(-0.68%)
Feb 16, 2017 28.30 28.53 27.87 27.90 22,750 -0.42(-1.48%)
Feb 15, 2017 28.36 28.42 28.19 28.32 13,555 +0.06(+0.20%)
Feb 14, 2017 28.36 28.36 28.02 28.27 23,399 +0.17(+0.61%)
Feb 13, 2017 28.27 28.27 27.96 28.10 18,729 -0.19(-0.67%)
Feb 10, 2017 28.40 28.52 28.23 28.28 21,274 +0.02(+0.07%)
Feb 09, 2017 28.10 28.28 28.00 28.27 18,234 +0.34(+1.22%)
Feb 08, 2017 28.06 28.09 27.57 27.93 12,720 -0.13(-0.47%)
Feb 07, 2017 28.15 28.15 27.79 28.06 22,453 -0.13(-0.47%)
Feb 06, 2017 28.11 28.25 28.11 28.19 28,632 +0.09(+0.34%)
Feb 03, 2017 28.00 28.16 27.79 28.10 18,978 +0.42(+1.50%)
Feb 02, 2017 27.57 27.68 27.32 27.68 15,534 +0.26(+0.97%)
Feb 01, 2017 27.13 27.43 27.13 27.41 15,032 +0.51(+1.90%)
Jan 31, 2017 27.00 27.00 26.66 26.90 12,582 +0.13(+0.49%)
Jan 30, 2017 27.00 27.00 26.67 26.77 12,498 -0.51(-1.87%)
Jan 27, 2017 27.41 27.41 27.04 27.28 12,652 -0.11(-0.41%)
Jan 26, 2017 27.38 27.58 27.26 27.40 26,387 +0.26(+0.98%)
Jan 25, 2017 26.79 27.14 26.79 27.13 27,358 +0.53(+1.99%)
Jan 24, 2017 26.17 26.68 26.17 26.60 20,359 +0.49(+1.88%)
Jan 23, 2017 26.09 26.15 25.93 26.11 3,681 +0.02(+0.07%)
Jan 20, 2017 25.96 26.18 25.96 26.09 7,408 +0.21(+0.80%)
Jan 19, 2017 25.85 26.13 25.73 25.88 33,762 -0.09(-0.36%)
Jan 18, 2017 26.03 26.07 25.73 25.98 10,898 -0.06(-0.22%)
Jan 17, 2017 26.11 26.18 25.92 26.03 8,678 +0.21(+0.80%)
Jan 13, 2017 25.83 25.83 25.83 0 -0.06(-0.22%)
Jan 12, 2017 26.20 26.20 25.78 25.88 7,391 -0.04(-0.14%)
Jan 11, 2017 25.75 25.94 25.55 25.92 13,240 +0.19(+0.73%)
Jan 10, 2017 26.13 26.13 25.73 25.73 11,014 -0.47(-1.79%)
Jan 09, 2017 26.43 26.49 26.18 26.20 14,546 -0.21(-0.78%)
Jan 06, 2017 26.47 26.50 26.22 26.41 7,573 +0.09(+0.36%)
Jan 05, 2017 26.11 26.39 26.11 26.32 5,756 +0.09(+0.36%)
Jan 04, 2017 25.90 26.24 25.88 26.22 18,597 +0.39(+1.53%)
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.