Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NXG Cushing Midstream Energy Fund (NY: SRV )

43.21 +0.09 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 5.413 5.489 5.336 5.451 48,706 +0.05(+0.88%)
Apr 28, 2016 5.446 5.475 5.379 5.403 52,779 -0.02(-0.35%)
Apr 27, 2016 5.384 5.479 5.322 5.422 57,857 +0.10(+1.79%)
Apr 26, 2016 5.360 5.360 5.284 5.327 26,096 +0.01(+0.18%)
Apr 25, 2016 5.384 5.385 5.308 5.317 28,637 -0.07(-1.24%)
Apr 22, 2016 5.341 5.427 5.341 5.384 49,710 +0.06(+1.17%)
Apr 21, 2016 5.317 5.389 5.305 5.322 35,781 +0.02(+0.45%)
Apr 20, 2016 5.174 5.353 5.174 5.298 78,798 +0.12(+2.30%)
Apr 19, 2016 4.974 5.203 4.974 5.179 73,556 +0.26(+5.34%)
Apr 18, 2016 4.778 4.916 4.468 4.916 42,928 +0.09(+1.88%)
Apr 15, 2016 4.878 4.898 4.826 4.826 35,693 -0.07(-1.46%)
Apr 14, 2016 4.940 4.940 4.882 4.897 62,565 +0.13(+2.70%)
Apr 13, 2016 4.791 4.796 4.736 4.768 76,641 -0.01(-0.29%)
Apr 12, 2016 4.552 4.782 4.552 4.782 59,712 +0.24(+5.38%)
Apr 11, 2016 4.607 4.649 4.538 4.538 88,735 +0.00(+0.10%)
Apr 08, 2016 4.529 4.589 4.520 4.533 17,481 +0.12(+2.71%)
Apr 07, 2016 4.414 4.435 4.372 4.414 10,898 +0.00(+0.00%)
Apr 06, 2016 4.367 4.423 4.354 4.414 18,923 +0.07(+1.70%)
Apr 05, 2016 4.395 4.395 4.308 4.340 28,532 -0.06(-1.46%)
Apr 04, 2016 4.478 4.478 4.400 4.404 20,820 -0.07(-1.65%)
Apr 01, 2016 4.496 4.533 4.416 4.478 37,974 -0.07(-1.53%)
Mar 31, 2016 4.492 4.548 4.477 4.548 40,709 +0.06(+1.45%)
Mar 30, 2016 4.441 4.491 4.432 4.483 19,040 +0.10(+2.31%)
Mar 29, 2016 4.340 4.381 4.312 4.381 21,549 -0.01(-0.21%)
Mar 28, 2016 4.570 4.570 4.377 4.391 60,787 -0.10(-2.16%)
Mar 24, 2016 4.487 4.487 4.487 4.487 23,008 -0.06(-1.42%)
Mar 23, 2016 4.635 4.704 4.552 4.552 26,741 -0.18(-3.70%)
Mar 22, 2016 4.667 4.745 4.659 4.727 35,504 +0.04(+0.79%)
Mar 21, 2016 4.782 4.782 4.690 4.690 18,562 -0.12(-2.49%)
Mar 18, 2016 4.837 4.837 4.764 4.810 56,840 -0.01(-0.19%)
Mar 17, 2016 4.750 4.837 4.708 4.819 45,786 +0.12(+2.55%)
Mar 16, 2016 4.561 4.708 4.561 4.699 57,179 +0.31(+7.03%)
Mar 15, 2016 4.391 4.422 4.346 4.391 33,626 -0.07(-1.49%)
Mar 14, 2016 4.426 4.457 4.408 4.457 18,196 +0.02(+0.40%)
Mar 11, 2016 4.488 4.506 4.439 4.439 28,375 +0.04(+1.01%)
Mar 10, 2016 4.444 4.446 4.382 4.395 21,978 -0.08(-1.69%)
Mar 09, 2016 4.510 4.510 4.444 4.470 18,863 +0.05(+1.19%)
Mar 08, 2016 4.604 4.604 4.418 4.418 64,117 -0.19(-4.22%)
Mar 07, 2016 4.550 4.684 4.550 4.612 222,164 +0.04(+0.87%)
Mar 04, 2016 4.564 4.732 4.517 4.573 92,808 +0.02(+0.54%)
Mar 03, 2016 4.391 4.548 4.382 4.548 79,542 +0.15(+3.53%)
Mar 02, 2016 4.253 4.430 4.253 4.393 49,117 +0.11(+2.49%)
Mar 01, 2016 4.284 4.324 4.266 4.287 15,362 +0.01(+0.27%)
Feb 29, 2016 4.275 4.315 4.240 4.275 33,507 +0.07(+1.58%)
Feb 26, 2016 4.173 4.288 4.156 4.209 61,580 +0.12(+3.04%)
Feb 25, 2016 3.942 4.133 3.942 4.084 86,823 +0.10(+2.51%)
Feb 24, 2016 3.831 4.040 3.831 3.984 87,758 +0.09(+2.26%)
Feb 23, 2016 4.124 4.124 3.876 3.896 128,009 -0.21(-5.22%)
Feb 22, 2016 4.044 4.137 4.044 4.111 31,103 +0.18(+4.51%)
Feb 19, 2016 3.889 3.933 3.862 3.933 20,879 -0.03(-0.67%)
Feb 18, 2016 3.982 3.982 3.884 3.960 34,673 +0.01(+0.34%)
Feb 17, 2016 3.818 3.969 3.813 3.947 61,821 +0.21(+5.71%)
Feb 16, 2016 3.645 3.733 3.614 3.733 85,872 +0.30(+8.66%)
Feb 12, 2016 3.377 3.436 3.436 3.436 129,654 +0.10(+3.05%)
Feb 11, 2016 3.423 3.423 3.216 3.334 125,224 -0.11(-3.20%)
Feb 10, 2016 3.402 3.462 3.338 3.445 62,594 +0.09(+2.65%)
Feb 09, 2016 3.398 3.423 3.351 3.355 128,600 -0.19(-5.27%)
Feb 08, 2016 3.886 3.886 3.542 3.542 98,136 -0.39(-9.94%)
Feb 05, 2016 4.034 4.128 3.911 3.933 49,664 -0.17(-4.18%)
Feb 04, 2016 3.915 4.149 3.915 4.105 51,757 +0.24(+6.09%)
Feb 03, 2016 3.954 3.954 3.796 3.869 50,418 +0.01(+0.34%)
Feb 02, 2016 3.903 3.979 3.822 3.856 72,455 -0.10(-2.57%)
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.