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 (%)
Apr 30, 2021 18.67 18.98 18.67 18.84 15,775 -0.12(-0.64%)
Apr 29, 2021 18.85 18.98 18.76 18.96 5,299 +0.28(+1.48%)
Apr 28, 2021 18.42 18.80 18.42 18.68 13,505 +0.30(+1.64%)
Apr 27, 2021 18.42 18.42 18.34 18.38 8,166 +0.08(+0.45%)
Apr 26, 2021 18.07 18.42 18.07 18.30 22,360 +0.17(+0.95%)
Apr 23, 2021 17.81 18.13 17.81 18.13 5,863 +0.34(+1.93%)
Apr 22, 2021 18.04 18.07 17.70 17.79 13,111 -0.16(-0.92%)
Apr 21, 2021 17.55 18.16 17.55 17.95 12,449 +0.29(+1.66%)
Apr 20, 2021 17.90 17.99 17.50 17.66 22,148 -0.25(-1.40%)
Apr 19, 2021 17.99 18.00 17.90 17.91 14,160 -0.09(-0.52%)
Apr 16, 2021 18.11 18.18 17.92 18.00 12,843 +0.06(+0.32%)
Apr 15, 2021 17.95 18.03 17.86 17.94 17,700 +0.04(+0.24%)
Apr 14, 2021 17.87 18.13 17.87 17.90 14,735 +0.13(+0.73%)
Apr 13, 2021 17.97 17.98 17.75 17.77 16,423 -0.09(-0.52%)
Apr 12, 2021 18.11 18.27 17.77 17.86 11,369 -0.22(-1.22%)
Apr 09, 2021 18.14 18.18 18.07 18.09 12,905 +0.00(+0.01%)
Apr 08, 2021 18.11 18.14 18.03 18.08 11,198 -0.09(-0.52%)
Apr 07, 2021 18.21 18.21 18.14 18.18 5,219 +0.05(+0.28%)
Apr 06, 2021 17.99 18.18 17.99 18.13 10,383 +0.19(+1.06%)
Apr 05, 2021 18.10 18.10 17.94 17.94 5,490 -0.11(-0.59%)
Apr 01, 2021 17.69 18.09 17.69 18.05 12,344 +0.29(+1.66%)
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%)
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.