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 (%)
May 31, 2016 21.62 21.75 21.40 21.50 6,761 -0.07(-0.33%)
May 27, 2016 21.60 21.57 21.57 21.57 9,081 -0.16(-0.74%)
May 26, 2016 21.99 22.01 21.44 21.73 4,785 -0.11(-0.49%)
May 25, 2016 21.76 21.94 21.58 21.83 19,397 +0.21(+0.99%)
May 24, 2016 21.58 21.62 21.37 21.62 11,974 +0.14(+0.66%)
May 23, 2016 21.30 21.55 21.28 21.48 7,959 +0.07(+0.33%)
May 20, 2016 21.19 21.41 21.05 21.41 15,986 +0.34(+1.61%)
May 19, 2016 20.44 21.09 20.26 21.07 7,876 +0.30(+1.46%)
May 18, 2016 21.00 21.00 20.51 20.76 14,643 -0.16(-0.77%)
May 17, 2016 20.78 21.14 20.64 20.92 13,974 +0.14(+0.68%)
May 16, 2016 20.04 20.78 20.04 20.78 23,011 +0.96(+4.82%)
May 13, 2016 19.72 20.02 19.69 19.83 11,289 -0.07(-0.36%)
May 12, 2016 19.77 19.99 19.76 19.90 26,178 +0.18(+0.90%)
May 11, 2016 19.63 19.86 19.42 19.72 21,930 +0.14(+0.72%)
May 10, 2016 19.51 19.80 19.51 19.58 13,900 +0.04(+0.18%)
May 09, 2016 19.69 19.70 19.17 19.54 13,907 -0.35(-1.78%)
May 06, 2016 19.83 20.00 19.77 19.90 11,023 +0.07(+0.36%)
May 05, 2016 20.06 20.18 19.76 19.83 10,138 +0.32(+1.63%)
May 04, 2016 19.54 19.67 19.26 19.51 9,512 +0.05(+0.27%)
May 03, 2016 19.72 19.72 19.23 19.46 9,263 -0.59(-2.94%)
May 02, 2016 20.09 20.23 19.81 20.04 15,654 -0.17(-0.85%)
Apr 29, 2016 20.07 20.36 19.79 20.22 13,132 +0.18(+0.88%)
Apr 28, 2016 20.20 20.30 19.95 20.04 14,230 -0.07(-0.35%)
Apr 27, 2016 19.97 20.32 19.74 20.11 15,600 +0.35(+1.79%)
Apr 26, 2016 19.88 19.88 19.60 19.76 7,036 +0.04(+0.18%)
Apr 25, 2016 19.97 19.97 19.69 19.72 7,721 -0.25(-1.24%)
Apr 22, 2016 19.81 20.13 19.81 19.97 13,403 +0.23(+1.17%)
Apr 21, 2016 19.72 19.99 19.67 19.74 9,647 +0.09(+0.45%)
Apr 20, 2016 19.19 19.86 19.19 19.65 21,246 +0.44(+2.30%)
Apr 19, 2016 18.45 19.30 18.45 19.21 19,832 +0.97(+5.34%)
Apr 18, 2016 17.72 18.23 16.57 18.23 11,574 +0.34(+1.88%)
Apr 15, 2016 18.09 18.17 17.90 17.90 9,624 -0.27(-1.46%)
Apr 14, 2016 18.32 18.32 18.11 18.16 16,869 +0.00(+0.00%)
Apr 13, 2016 18.25 18.27 18.04 18.16 20,120 -0.05(-0.29%)
Apr 12, 2016 17.34 18.22 17.34 18.22 15,676 +0.93(+5.38%)
Apr 11, 2016 17.55 17.71 17.29 17.29 23,295 +0.02(+0.10%)
Apr 08, 2016 17.25 17.48 17.22 17.27 4,589 +0.46(+2.71%)
Apr 07, 2016 16.81 16.89 16.65 16.81 2,861 +0.00(+0.00%)
Apr 06, 2016 16.64 16.85 16.58 16.81 4,967 +0.28(+1.70%)
Apr 05, 2016 16.74 16.74 16.41 16.53 7,490 -0.25(-1.46%)
Apr 04, 2016 17.06 17.06 16.76 16.78 5,465 -0.28(-1.65%)
Apr 01, 2016 17.13 17.27 16.82 17.06 9,969 -0.26(-1.53%)
Mar 31, 2016 17.11 17.32 17.05 17.32 10,687 +0.25(+1.45%)
Mar 30, 2016 16.92 17.11 16.88 17.07 4,998 +0.39(+2.31%)
Mar 29, 2016 16.53 16.69 16.43 16.69 5,657 -0.04(-0.21%)
Mar 28, 2016 17.41 17.41 16.67 16.72 15,958 -0.37(-2.16%)
Mar 24, 2016 17.09 17.09 17.09 17.09 6,040 -0.25(-1.42%)
Mar 23, 2016 17.65 17.92 17.34 17.34 7,020 -0.67(-3.70%)
Mar 22, 2016 17.78 18.08 17.75 18.00 9,320 +0.14(+0.79%)
Mar 21, 2016 18.22 18.22 17.86 17.86 4,873 -0.46(-2.49%)
Mar 18, 2016 18.43 18.43 18.15 18.32 14,922 -0.04(-0.19%)
Mar 17, 2016 18.09 18.43 17.93 18.36 12,020 +0.46(+2.55%)
Mar 16, 2016 17.37 17.93 17.37 17.90 15,011 +0.70(+4.08%)
Mar 15, 2016 17.20 17.32 17.02 17.20 8,584 -0.26(-1.49%)
Mar 14, 2016 17.34 17.46 17.27 17.46 4,645 +0.07(+0.40%)
Mar 11, 2016 17.58 17.65 17.39 17.39 7,244 +0.17(+1.01%)
Mar 10, 2016 17.41 17.42 17.16 17.21 5,611 -0.30(-1.69%)
Mar 09, 2016 17.67 17.67 17.41 17.51 4,815 +0.21(+1.19%)
Mar 08, 2016 18.03 18.03 17.30 17.30 16,369 -0.76(-4.22%)
Mar 07, 2016 17.82 18.35 17.82 18.07 56,718 +0.16(+0.87%)
Mar 04, 2016 17.88 18.54 17.69 17.91 23,693 +0.10(+0.54%)
Mar 03, 2016 17.20 17.81 17.16 17.81 20,307 +0.61(+3.53%)
Mar 02, 2016 16.66 17.35 16.66 17.21 12,539 +0.42(+2.49%)
Mar 01, 2016 16.78 16.94 16.71 16.79 3,922 +0.05(+0.27%)
Feb 29, 2016 16.75 16.90 16.61 16.75 8,554 +0.26(+1.58%)
Feb 26, 2016 16.35 16.80 16.28 16.48 15,721 +0.49(+3.04%)
Feb 25, 2016 15.44 16.19 15.44 16.00 22,165 +0.39(+2.51%)
Feb 24, 2016 15.01 15.82 15.01 15.61 22,404 +0.34(+2.26%)
Feb 23, 2016 16.15 16.15 15.18 15.26 32,680 -0.84(-5.22%)
Feb 22, 2016 15.84 16.21 15.84 16.10 7,940 +0.70(+4.51%)
Feb 19, 2016 15.23 15.41 15.13 15.41 5,330 -0.10(-0.67%)
Feb 18, 2016 15.60 15.60 15.22 15.51 8,852 +0.05(+0.34%)
Feb 17, 2016 14.95 15.55 14.94 15.46 15,783 +0.83(+5.71%)
Feb 16, 2016 14.28 14.62 14.15 14.62 21,923 +0.70(+4.99%)
Feb 12, 2016 13.69 13.93 13.93 13.93 31,984 +0.41(+3.05%)
Feb 11, 2016 13.88 13.88 13.03 13.52 30,891 -0.45(-3.20%)
Feb 10, 2016 13.79 14.03 13.53 13.96 15,441 +0.36(+2.65%)
Feb 09, 2016 13.77 13.88 13.58 13.60 31,724 -0.76(-5.27%)
Feb 08, 2016 15.75 15.75 14.36 14.36 24,209 -1.58(-9.94%)
Feb 05, 2016 16.35 16.73 15.85 15.94 12,251 -0.70(-4.18%)
Feb 04, 2016 15.87 16.82 15.87 16.64 12,768 +0.96(+6.09%)
Feb 03, 2016 16.03 16.03 15.39 15.68 12,437 +0.05(+0.34%)
Feb 02, 2016 15.82 16.13 15.49 15.63 17,874 -0.41(-2.57%)
Feb 01, 2016 16.13 16.23 15.56 16.04 21,708 -0.22(-1.37%)
Jan 29, 2016 16.42 17.51 15.84 16.27 46,088 -0.02(-0.11%)
Jan 28, 2016 15.87 16.39 15.75 16.28 27,048 +1.00(+6.52%)
Jan 27, 2016 15.30 15.51 14.94 15.29 23,687 -0.18(-1.13%)
Jan 26, 2016 14.87 15.70 14.50 15.46 26,134 +0.90(+6.16%)
Jan 25, 2016 14.51 15.25 14.43 14.56 15,357 -0.15(-1.05%)
Jan 22, 2016 13.64 14.75 13.64 14.72 22,013 +1.43(+10.74%)
Jan 21, 2016 12.83 13.38 12.68 13.29 21,650 +0.48(+3.76%)
Jan 20, 2016 13.19 13.19 11.69 12.81 55,483 -1.01(-7.34%)
Jan 19, 2016 14.55 14.91 13.50 13.83 46,778 -0.69(-4.74%)
Jan 15, 2016 14.41 14.51 14.51 14.51 24,075 -0.51(-3.40%)
Jan 14, 2016 14.57 15.13 14.25 15.02 38,275 +0.44(+3.00%)
Jan 13, 2016 15.88 15.88 14.56 14.59 30,651 -1.14(-7.25%)
Jan 12, 2016 16.65 16.68 15.25 15.73 36,089 -0.61(-3.75%)
Jan 11, 2016 17.36 17.36 16.02 16.34 18,682 -0.77(-4.48%)
Jan 08, 2016 16.90 17.62 16.90 17.11 22,460 -0.05(-0.30%)
Jan 07, 2016 17.50 17.70 17.11 17.16 14,675 -0.77(-4.27%)
Jan 06, 2016 18.64 18.71 17.89 17.92 36,270 -1.06(-5.56%)
Jan 05, 2016 18.69 18.99 18.50 18.98 9,807 +0.29(+1.55%)
Jan 04, 2016 18.04 18.79 18.04 18.69 18,218 +0.53(+2.91%)
Dec 31, 2015 17.36 18.16 18.16 18.16 30,140 +0.92(+5.33%)
Dec 30, 2015 17.22 17.62 17.09 17.24 39,855 -0.15(-0.88%)
Dec 29, 2015 18.28 18.28 17.12 17.39 48,776 -0.17(-0.97%)
Dec 28, 2015 18.21 18.21 17.28 17.57 23,588 -0.65(-3.55%)
Dec 24, 2015 18.72 18.21 18.21 18.21 18,095 -0.43(-2.28%)
Dec 23, 2015 17.36 18.72 17.36 18.64 75,485 +1.55(+9.06%)
Dec 22, 2015 15.91 17.12 15.91 17.09 37,314 +1.34(+8.54%)
Dec 21, 2015 15.61 15.78 15.32 15.74 79,596 +0.00(+0.00%)
Dec 18, 2015 16.17 16.63 15.44 15.74 36,194 -0.39(-2.43%)
Dec 17, 2015 16.17 16.24 15.95 16.14 24,650 -0.14(-0.84%)
Dec 16, 2015 15.66 16.40 15.66 16.27 28,977 +0.63(+4.03%)
Dec 15, 2015 15.60 15.71 15.01 15.64 34,666 +0.29(+1.88%)
Dec 14, 2015 16.06 16.09 15.32 15.35 47,962 -0.91(-5.60%)
Dec 11, 2015 17.00 17.00 16.26 16.26 25,932 -0.89(-5.21%)
Dec 10, 2015 17.07 17.43 17.04 17.16 29,514 +0.20(+1.19%)
Dec 09, 2015 16.46 17.36 16.46 16.95 21,410 +0.57(+3.50%)
Dec 08, 2015 15.52 16.77 15.52 16.38 47,617 +0.10(+0.62%)
Dec 07, 2015 17.53 17.53 16.11 16.28 66,728 -1.58(-8.87%)
Dec 04, 2015 18.86 18.96 17.76 17.86 85,639 -1.11(-5.86%)
Dec 03, 2015 19.78 19.97 18.98 18.98 58,032 -0.84(-4.25%)
Dec 02, 2015 20.24 20.30 19.73 19.82 61,676 -0.53(-2.60%)
Dec 01, 2015 20.31 20.49 20.11 20.35 40,493 +0.09(+0.45%)
Nov 30, 2015 20.07 20.46 19.97 20.26 34,396 +0.13(+0.67%)
Nov 27, 2015 19.89 20.41 19.89 20.12 26,728 +0.19(+0.97%)
Nov 25, 2015 19.62 19.93 19.93 19.93 26,821 +0.14(+0.72%)
Nov 24, 2015 19.58 19.84 19.46 19.78 40,233 +0.34(+1.73%)
Nov 23, 2015 19.38 19.72 19.33 19.45 27,624 -0.07(-0.35%)
Nov 20, 2015 19.82 20.04 19.40 19.51 37,895 -0.22(-1.11%)
Nov 19, 2015 20.05 20.09 19.70 19.73 16,390 -0.24(-1.18%)
Nov 18, 2015 19.78 20.17 19.77 19.97 29,686 +0.29(+1.46%)
Nov 17, 2015 19.94 19.99 19.63 19.68 42,969 -0.15(-0.76%)
Nov 16, 2015 19.43 19.84 19.43 19.84 19,234 +0.54(+2.79%)
Nov 13, 2015 19.13 19.37 18.69 19.30 21,948 +0.07(+0.35%)
Nov 12, 2015 19.76 19.76 19.15 19.23 21,836 -0.75(-3.77%)
Nov 11, 2015 20.38 20.38 19.88 19.98 21,571 -0.48(-2.37%)
Nov 10, 2015 20.60 20.67 20.36 20.47 17,150 -0.18(-0.89%)
Nov 09, 2015 20.75 20.83 20.42 20.65 31,811 -0.08(-0.40%)
Nov 06, 2015 20.92 20.95 20.62 20.73 18,432 -0.38(-1.82%)
Nov 05, 2015 21.54 21.59 20.95 21.12 19,400 -0.60(-2.77%)
Nov 04, 2015 21.90 22.00 21.47 21.72 45,370 -0.10(-0.46%)
Nov 03, 2015 21.24 21.82 21.24 21.82 31,739 +0.65(+3.08%)
Nov 02, 2015 20.67 21.27 20.67 21.17 22,083 +0.50(+2.43%)
Oct 30, 2015 20.83 20.86 20.55 20.67 36,943 -0.08(-0.40%)
Oct 29, 2015 20.48 20.88 20.48 20.75 22,654 +0.27(+1.31%)
Oct 28, 2015 19.78 20.57 19.76 20.48 19,521 +0.70(+3.55%)
Oct 27, 2015 19.63 19.86 19.45 19.78 34,857 -0.07(-0.34%)
Oct 26, 2015 20.53 20.53 19.85 19.85 26,426 -0.75(-3.65%)
Oct 23, 2015 21.00 21.10 20.47 20.60 19,732 -0.43(-2.07%)
Oct 22, 2015 21.34 21.34 20.87 21.03 29,831 -0.45(-2.10%)
Oct 21, 2015 21.69 21.79 21.42 21.49 22,129 -0.25(-1.15%)
Oct 20, 2015 21.72 21.92 21.67 21.74 12,144 -0.05(-0.23%)
Oct 19, 2015 21.99 22.09 21.62 21.79 24,011 -0.28(-1.29%)
Oct 16, 2015 21.99 22.14 21.77 22.07 20,743 +0.17(+0.76%)
Oct 15, 2015 21.52 21.94 21.14 21.90 20,994 +0.45(+2.10%)
Oct 14, 2015 21.29 21.60 21.09 21.45 20,226 -0.08(-0.39%)
Oct 13, 2015 21.42 21.75 21.42 21.54 73,601 -0.12(-0.54%)
Oct 12, 2015 22.08 22.08 21.42 21.65 20,569 -0.43(-1.95%)
Oct 09, 2015 21.93 22.10 21.78 22.08 25,788 +0.30(+1.37%)
Oct 08, 2015 21.74 22.12 21.14 21.78 54,803 +0.20(+0.92%)
Oct 07, 2015 21.49 22.00 21.34 21.59 54,985 +0.23(+1.09%)
Oct 06, 2015 20.99 21.57 20.92 21.35 43,168 +0.53(+2.55%)
Oct 05, 2015 20.27 20.97 20.27 20.82 36,921 +0.61(+3.04%)
Oct 02, 2015 19.59 20.27 19.29 20.21 25,212 +0.50(+2.53%)
Oct 01, 2015 19.56 19.79 19.20 19.71 23,375 +0.18(+0.94%)
Sep 30, 2015 18.53 19.71 18.53 19.53 47,636 +1.06(+5.76%)
Sep 29, 2015 19.59 19.61 18.46 18.46 66,197 -1.15(-5.84%)
Sep 28, 2015 20.69 20.89 19.46 19.61 66,647 -1.28(-6.12%)
Sep 25, 2015 21.55 21.58 20.81 20.89 24,820 -0.46(-2.18%)
Sep 24, 2015 21.75 21.75 20.64 21.35 78,051 -0.50(-2.28%)
Sep 23, 2015 22.65 22.90 21.69 21.85 38,207 -0.98(-4.29%)
Sep 22, 2015 22.40 23.05 22.40 22.83 83,480 -0.33(-1.43%)
Sep 21, 2015 23.33 23.43 22.98 23.16 46,146 -0.27(-1.13%)
Sep 18, 2015 23.23 23.45 23.21 23.43 25,886 +0.02(+0.07%)
Sep 17, 2015 23.58 24.01 23.25 23.41 45,333 -0.23(-0.98%)
Sep 16, 2015 23.35 23.73 23.35 23.64 55,433 +0.23(+0.99%)
Sep 15, 2015 22.98 23.51 22.88 23.41 88,251 -0.07(-0.32%)
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.