Skip to main content

NXG Cushing Midstream Energy Fund (NY: SRV )

41.83 -0.15 (-0.36%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 17.49 17.82 17.49 17.75 8,312 +0.25(+1.43%)
Mar 30, 2021 17.33 17.52 17.33 17.50 7,469 -0.01(-0.08%)
Mar 29, 2021 17.29 17.54 17.09 17.52 13,166 +0.24(+1.36%)
Mar 26, 2021 17.07 17.28 17.01 17.28 13,466 +0.42(+2.49%)
Mar 25, 2021 16.72 16.88 16.41 16.86 18,634 +0.11(+0.64%)
Mar 24, 2021 16.55 17.02 16.55 16.75 19,348 +0.55(+3.39%)
Mar 23, 2021 17.03 17.18 16.20 16.20 11,589 -0.98(-5.68%)
Mar 22, 2021 17.30 17.42 17.18 17.18 17,700 -0.11(-0.66%)
Mar 19, 2021 17.18 17.58 17.18 17.29 6,592 +0.13(+0.78%)
Mar 18, 2021 17.86 17.87 17.13 17.16 16,056 -0.67(-3.75%)
Mar 17, 2021 17.86 18.20 17.66 17.83 5,674 -0.16(-0.87%)
Mar 16, 2021 18.06 18.24 17.89 17.99 9,486 -0.16(-0.90%)
Mar 15, 2021 18.13 18.31 18.07 18.15 6,378 +0.09(+0.51%)
Mar 12, 2021 18.12 18.22 18.01 18.06 14,588 -0.05(-0.28%)
Mar 11, 2021 18.19 18.26 18.10 18.11 27,208 +0.05(+0.28%)
Mar 10, 2021 17.72 18.06 17.55 18.06 24,995 +0.50(+2.87%)
Mar 09, 2021 17.59 17.77 17.54 17.55 7,822 -0.04(-0.22%)
Mar 08, 2021 17.74 17.81 17.49 17.59 12,141 -0.02(-0.10%)
Mar 05, 2021 17.92 17.92 17.12 17.61 10,852 +0.02(+0.12%)
Mar 04, 2021 17.62 17.94 17.38 17.59 22,987 +0.06(+0.32%)
Mar 03, 2021 17.50 17.72 17.45 17.53 13,163 -0.05(-0.28%)
Mar 02, 2021 17.46 17.63 17.40 17.58 3,458 +0.16(+0.94%)
Mar 01, 2021 16.89 17.53 16.61 17.42 34,704 +0.53(+3.11%)
Feb 26, 2021 17.17 17.17 16.72 16.89 8,738 -0.45(-2.58%)
Feb 25, 2021 17.75 17.79 17.32 17.34 5,708 -0.29(-1.65%)
Feb 24, 2021 17.31 17.97 17.19 17.63 31,867 +0.38(+2.22%)
Feb 23, 2021 17.13 17.27 16.53 17.25 35,162 +0.13(+0.79%)
Feb 22, 2021 16.77 17.12 16.77 17.11 27,275 +0.38(+2.29%)
Feb 19, 2021 16.70 16.92 16.70 16.73 6,624 +0.06(+0.38%)
Feb 18, 2021 16.96 16.96 16.61 16.67 6,624 -0.29(-1.72%)
Feb 17, 2021 17.24 17.31 16.72 16.96 13,837 -0.16(-0.91%)
Feb 16, 2021 17.12 17.23 16.99 17.11 24,906 +0.21(+1.22%)
Feb 12, 2021 16.65 16.96 16.65 16.91 19,872 +0.14(+0.85%)
Feb 11, 2021 16.86 16.93 16.61 16.77 18,510 -0.04(-0.25%)
Feb 10, 2021 16.68 16.98 16.68 16.81 7,347 +0.08(+0.51%)
Feb 09, 2021 16.92 16.92 16.72 16.72 11,489 -0.25(-1.50%)
Feb 08, 2021 16.94 17.08 16.91 16.98 6,227 +0.20(+1.18%)
Feb 05, 2021 16.83 16.84 16.71 16.78 1,983 +0.08(+0.51%)
Feb 04, 2021 16.98 16.98 16.41 16.70 19,898 -0.37(-2.15%)
Feb 03, 2021 16.21 17.06 16.21 17.06 5,717 +0.86(+5.32%)
Feb 02, 2021 16.10 16.33 16.10 16.20 23,382 +0.30(+1.91%)
Feb 01, 2021 15.84 16.01 15.46 15.90 4,721 +0.13(+0.85%)
Jan 29, 2021 15.90 16.23 15.69 15.76 34,280 -0.27(-1.67%)
Jan 28, 2021 15.83 16.74 15.81 16.03 36,544 +0.20(+1.29%)
Jan 27, 2021 16.30 16.45 15.72 15.83 25,227 -0.80(-4.83%)
Jan 26, 2021 16.62 17.01 16.53 16.63 8,978 +0.03(+0.16%)
Jan 25, 2021 16.63 16.77 16.47 16.60 22,863 -0.13(-0.76%)
Jan 22, 2021 16.76 16.77 16.55 16.73 18,131 -0.25(-1.46%)
Jan 21, 2021 17.34 17.34 16.84 16.98 37,697 -0.36(-2.08%)
Jan 20, 2021 17.46 17.46 17.25 17.34 22,202 -0.12(-0.69%)
Jan 19, 2021 17.65 17.68 17.39 17.46 12,010 -0.04(-0.20%)
Jan 15, 2021 17.58 17.58 17.30 17.49 17,706 -0.16(-0.88%)
Jan 14, 2021 17.54 17.77 17.47 17.65 15,997 +0.18(+1.05%)
Jan 13, 2021 17.35 17.50 17.17 17.47 19,801 +0.20(+1.18%)
Jan 12, 2021 16.76 17.36 16.76 17.26 42,797 +0.55(+3.32%)
Jan 11, 2021 16.51 16.81 16.38 16.71 22,123 -0.01(-0.04%)
Jan 08, 2021 16.91 17.03 16.62 16.71 22,204 -0.05(-0.29%)
Jan 07, 2021 16.44 16.99 16.44 16.76 18,687 +0.33(+2.01%)
Jan 06, 2021 16.17 16.55 16.16 16.43 35,579 +0.39(+2.41%)
Jan 05, 2021 15.07 16.06 15.07 16.05 14,351 +0.98(+6.48%)
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.