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 )

41.83 -0.15 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 30, 2020 13.15 13.51 12.19 12.24 26,315 -0.84(-6.40%)
Apr 29, 2020 12.37 13.15 12.37 13.08 13,459 +0.92(+7.53%)
Apr 28, 2020 12.26 12.81 12.08 12.16 10,350 +0.18(+1.53%)
Apr 27, 2020 13.00 13.08 11.90 11.98 23,981 -1.05(-8.03%)
Apr 24, 2020 13.68 13.68 12.64 13.02 14,760 -0.63(-4.60%)
Apr 23, 2020 13.39 14.07 13.26 13.65 18,486 +0.42(+3.16%)
Apr 22, 2020 12.47 13.36 12.00 13.23 26,589 +0.76(+6.08%)
Apr 21, 2020 11.53 12.71 11.53 12.47 10,694 +0.58(+4.84%)
Apr 20, 2020 11.11 12.37 10.98 11.90 20,712 +0.29(+2.48%)
Apr 17, 2020 11.69 12.65 11.48 11.61 10,974 -0.08(-0.67%)
Apr 16, 2020 11.82 11.85 11.37 11.69 10,186 -0.34(-2.83%)
Apr 15, 2020 11.58 12.03 10.66 12.03 23,473 +0.50(+4.31%)
Apr 14, 2020 12.53 12.53 10.96 11.53 15,838 -0.47(-3.92%)
Apr 13, 2020 11.95 12.53 11.24 12.00 29,298 +0.81(+7.24%)
Apr 09, 2020 11.87 12.66 10.64 11.19 27,838 +0.00(+0.00%)
Apr 08, 2020 10.36 11.63 10.36 11.19 33,621 +0.68(+6.47%)
Apr 07, 2020 10.64 11.24 10.15 10.51 19,834 +0.47(+4.69%)
Apr 06, 2020 10.96 11.16 9.780 10.04 4,304 -0.34(-3.27%)
Apr 03, 2020 10.20 10.38 9.153 10.38 19,349 +0.39(+3.93%)
Apr 02, 2020 9.728 11.34 9.545 9.989 20,362 +0.47(+4.95%)
Apr 01, 2020 9.205 9.963 9.100 9.519 40,956 +0.29(+3.12%)
Mar 31, 2020 9.466 9.830 9.048 9.231 21,346 +0.21(+2.32%)
Mar 30, 2020 9.414 9.414 8.202 9.022 14,438 -0.08(-0.86%)
Mar 27, 2020 9.571 9.571 8.970 9.100 12,619 -0.29(-3.06%)
Mar 26, 2020 10.46 10.53 9.022 9.388 28,434 -0.55(-5.53%)
Mar 25, 2020 7.767 10.07 7.714 9.937 46,105 +2.46(+32.87%)
Mar 24, 2020 7.139 8.368 7.087 7.479 35,146 +0.97(+14.86%)
Mar 23, 2020 9.100 9.100 6.511 6.511 60,678 -2.01(-23.62%)
Mar 20, 2020 7.950 9.885 7.845 8.525 48,603 +1.07(+14.38%)
Mar 19, 2020 5.387 10.17 5.387 7.453 43,599 +2.28(+43.94%)
Mar 18, 2020 8.917 8.917 3.923 5.178 99,951 -3.10(-37.44%)
Mar 17, 2020 9.911 9.911 7.871 8.277 46,546 -0.88(-9.57%)
Mar 16, 2020 10.59 10.59 8.499 9.153 35,637 -2.35(-20.45%)
Mar 13, 2020 10.49 11.56 10.49 11.51 46,232 +1.60(+16.10%)
Mar 12, 2020 12.77 13.10 8.991 9.910 67,006 -3.83(-27.88%)
Mar 11, 2020 14.92 16.19 13.23 13.74 31,812 -1.43(-9.43%)
Mar 10, 2020 19.64 19.82 14.05 15.17 74,019 -2.53(-14.29%)
Mar 09, 2020 20.28 20.28 16.95 17.70 56,798 -3.42(-16.20%)
Mar 06, 2020 21.91 21.91 20.84 21.12 24,156 -0.95(-4.28%)
Mar 05, 2020 22.35 22.83 21.79 22.07 15,345 -0.43(-1.93%)
Mar 04, 2020 22.58 22.65 22.48 22.50 9,800 +0.18(+0.80%)
Mar 03, 2020 22.81 23.24 22.30 22.32 15,166 -0.10(-0.46%)
Mar 02, 2020 22.48 23.08 21.88 22.43 25,540 -0.33(-1.46%)
Feb 28, 2020 21.79 22.78 20.59 22.76 44,789 +0.83(+3.79%)
Feb 27, 2020 22.96 22.96 20.89 21.93 23,887 -1.44(-6.18%)
Feb 26, 2020 23.52 23.78 23.37 23.37 16,135 -0.43(-1.82%)
Feb 25, 2020 24.65 24.65 23.73 23.80 37,736 -0.61(-2.51%)
Feb 24, 2020 24.47 24.57 24.23 24.42 15,395 -0.64(-2.55%)
Feb 21, 2020 25.31 25.32 25.06 25.06 8,026 -0.24(-0.96%)
Feb 20, 2020 25.06 25.41 25.05 25.30 7,113 +0.34(+1.38%)
Feb 19, 2020 24.88 25.01 24.86 24.95 6,299 +0.28(+1.14%)
Feb 18, 2020 24.49 24.75 24.47 24.67 4,208 +0.13(+0.52%)
Feb 14, 2020 24.85 24.85 24.32 24.55 8,221 +0.05(+0.21%)
Feb 13, 2020 24.78 24.83 24.47 24.49 17,490 -0.23(-0.93%)
Feb 12, 2020 24.72 25.04 24.72 24.72 7,775 +0.33(+1.35%)
Feb 11, 2020 24.45 24.62 24.39 24.39 9,897 +0.20(+0.84%)
Feb 10, 2020 24.47 24.60 24.13 24.19 5,441 -0.28(-1.14%)
Feb 07, 2020 24.57 24.90 24.47 24.47 10,669 -0.05(-0.21%)
Feb 06, 2020 24.77 24.77 24.52 24.52 4,467 -0.15(-0.62%)
Feb 05, 2020 24.42 24.75 24.42 24.67 11,685 +0.46(+1.88%)
Feb 04, 2020 24.14 24.39 24.02 24.22 4,848 +0.46(+1.92%)
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.