Skip to main content

NXG Cushing Midstream Energy Fund (NY: SRV )

41.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 18.65 18.97 18.65 18.82 15,788 -0.12(-0.64%)
Apr 29, 2021 18.83 18.96 18.74 18.94 5,303 +0.28(+1.48%)
Apr 28, 2021 18.40 18.78 18.40 18.67 13,516 +0.30(+1.64%)
Apr 27, 2021 18.40 18.40 18.32 18.37 8,173 +0.08(+0.45%)
Apr 26, 2021 18.05 18.41 18.05 18.29 22,379 +0.17(+0.95%)
Apr 23, 2021 17.79 18.11 17.79 18.11 5,868 +0.34(+1.93%)
Apr 22, 2021 18.03 18.05 17.69 17.77 13,122 -0.16(-0.92%)
Apr 21, 2021 17.53 18.14 17.53 17.94 12,460 +0.29(+1.66%)
Apr 20, 2021 17.89 17.97 17.48 17.64 22,166 -0.25(-1.40%)
Apr 19, 2021 17.97 17.99 17.89 17.89 14,171 -0.09(-0.52%)
Apr 16, 2021 18.09 18.16 17.91 17.99 12,854 +0.06(+0.32%)
Apr 15, 2021 17.94 18.01 17.84 17.93 17,715 +0.04(+0.24%)
Apr 14, 2021 17.86 18.11 17.86 17.89 14,747 +0.13(+0.73%)
Apr 13, 2021 17.96 17.96 17.74 17.76 16,436 -0.09(-0.52%)
Apr 12, 2021 18.09 18.26 17.76 17.85 11,378 -0.22(-1.22%)
Apr 09, 2021 18.13 18.16 18.06 18.07 12,916 +0.00(+0.01%)
Apr 08, 2021 18.09 18.12 18.01 18.07 11,207 -0.09(-0.52%)
Apr 07, 2021 18.20 18.20 18.13 18.16 5,224 +0.05(+0.28%)
Apr 06, 2021 17.98 18.16 17.98 18.11 10,391 +0.19(+1.06%)
Apr 05, 2021 18.08 18.08 17.92 17.92 5,495 -0.11(-0.59%)
Apr 01, 2021 17.68 18.08 17.68 18.03 12,354 +0.29(+1.66%)
Mar 31, 2021 17.47 17.81 17.47 17.74 8,319 +0.25(+1.43%)
Mar 30, 2021 17.32 17.50 17.31 17.49 7,475 -0.01(-0.08%)
Mar 29, 2021 17.28 17.53 17.08 17.50 13,177 +0.24(+1.36%)
Mar 26, 2021 17.06 17.27 17.00 17.27 13,477 +0.42(+2.49%)
Mar 25, 2021 16.70 16.87 16.40 16.85 18,649 +0.11(+0.64%)
Mar 24, 2021 16.53 17.00 16.53 16.74 19,364 +0.55(+3.39%)
Mar 23, 2021 17.02 17.17 16.19 16.19 11,599 -0.98(-5.68%)
Mar 22, 2021 17.29 17.41 17.17 17.17 17,714 -0.11(-0.66%)
Mar 19, 2021 17.17 17.56 17.17 17.28 6,598 +0.13(+0.78%)
Mar 18, 2021 17.84 17.86 17.12 17.15 16,069 -0.67(-3.75%)
Mar 17, 2021 17.85 18.18 17.64 17.81 5,678 -0.16(-0.87%)
Mar 16, 2021 18.04 18.22 17.87 17.97 9,494 -0.16(-0.90%)
Mar 15, 2021 18.11 18.29 18.06 18.13 6,383 +0.09(+0.51%)
Mar 12, 2021 18.11 18.21 17.99 18.04 14,600 -0.05(-0.28%)
Mar 11, 2021 18.17 18.25 18.08 18.09 27,231 +0.05(+0.28%)
Mar 10, 2021 17.71 18.04 17.54 18.04 25,016 +0.50(+2.87%)
Mar 09, 2021 17.57 17.76 17.52 17.54 7,828 -0.04(-0.22%)
Mar 08, 2021 17.72 17.79 17.48 17.58 12,152 -0.02(-0.10%)
Mar 05, 2021 17.91 17.91 17.10 17.60 10,861 +0.02(+0.12%)
Mar 04, 2021 17.61 17.93 17.37 17.57 23,006 +0.06(+0.32%)
Mar 03, 2021 17.48 17.70 17.44 17.52 13,174 -0.05(-0.28%)
Mar 02, 2021 17.45 17.62 17.38 17.57 3,461 +0.16(+0.94%)
Mar 01, 2021 16.88 17.51 16.60 17.40 34,733 +0.52(+3.11%)
Feb 26, 2021 17.16 17.16 16.70 16.88 8,745 -0.45(-2.58%)
Feb 25, 2021 17.74 17.78 17.31 17.33 5,712 -0.29(-1.65%)
Feb 24, 2021 17.30 17.95 17.18 17.62 31,894 +0.38(+2.22%)
Feb 23, 2021 17.11 17.26 16.52 17.23 35,192 +0.13(+0.79%)
Feb 22, 2021 16.76 17.11 16.76 17.10 27,298 +0.38(+2.29%)
Feb 19, 2021 16.69 16.91 16.69 16.72 6,629 +0.06(+0.38%)
Feb 18, 2021 16.94 16.94 16.59 16.65 6,629 -0.29(-1.72%)
Feb 17, 2021 17.23 17.29 16.70 16.94 13,848 -0.16(-0.91%)
Feb 16, 2021 17.11 17.22 16.98 17.10 24,927 +0.21(+1.22%)
Feb 12, 2021 16.64 16.95 16.64 16.89 19,889 +0.14(+0.85%)
Feb 11, 2021 16.84 16.92 16.60 16.75 18,525 -0.04(-0.25%)
Feb 10, 2021 16.67 16.97 16.67 16.79 7,353 +0.08(+0.51%)
Feb 09, 2021 16.91 16.91 16.70 16.71 11,499 -0.25(-1.50%)
Feb 08, 2021 16.92 17.06 16.89 16.96 6,232 +0.20(+1.18%)
Feb 05, 2021 16.82 16.82 16.70 16.77 1,984 +0.08(+0.51%)
Feb 04, 2021 16.96 16.96 16.39 16.68 19,914 -0.37(-2.15%)
Feb 03, 2021 16.19 17.05 16.19 17.05 5,721 +0.86(+5.32%)
Feb 02, 2021 16.09 16.32 16.08 16.19 23,402 +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.