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 (%)
Jun 30, 2017 24.17 24.17 23.92 23.95 16,135 +0.00(+0.00%)
Jun 29, 2017 23.82 24.06 23.76 23.95 5,387 +0.12(+0.49%)
Jun 28, 2017 23.56 23.88 23.45 23.84 18,735 +0.49(+2.09%)
Jun 27, 2017 23.19 23.62 23.11 23.35 9,214 +0.08(+0.34%)
Jun 26, 2017 22.59 23.27 22.59 23.27 22,816 +0.57(+2.49%)
Jun 23, 2017 22.39 22.73 22.18 22.70 10,298 +0.37(+1.66%)
Jun 22, 2017 22.22 22.55 21.94 22.33 13,568 +0.27(+1.24%)
Jun 21, 2017 22.43 22.45 21.77 22.06 26,913 -0.18(-0.79%)
Jun 20, 2017 22.76 22.76 22.08 22.24 18,762 -0.92(-3.96%)
Jun 19, 2017 23.27 23.33 23.02 23.15 11,464 +0.02(+0.08%)
Jun 16, 2017 23.25 23.46 22.70 23.13 29,767 +0.08(+0.34%)
Jun 15, 2017 23.64 23.64 23.02 23.06 13,227 -0.70(-2.96%)
Jun 14, 2017 24.25 24.25 23.70 23.76 14,858 -0.40(-1.67%)
Jun 13, 2017 24.07 24.24 24.03 24.16 6,683 +0.05(+0.22%)
Jun 12, 2017 24.27 24.30 24.07 24.11 12,029 +0.06(+0.24%)
Jun 09, 2017 24.13 24.30 23.96 24.05 12,893 +0.10(+0.40%)
Jun 08, 2017 24.21 24.21 23.76 23.96 11,287 -0.37(-1.51%)
Jun 07, 2017 24.77 24.93 24.32 24.32 10,297 -0.62(-2.49%)
Jun 06, 2017 24.75 25.00 24.73 24.94 7,163 +0.14(+0.55%)
Jun 05, 2017 24.81 25.00 24.77 24.81 10,349 -0.02(-0.08%)
Jun 02, 2017 25.10 25.22 24.83 24.83 9,179 -0.38(-1.52%)
Jun 01, 2017 25.10 25.29 25.01 25.21 11,046 +0.21(+0.83%)
May 31, 2017 25.20 25.22 24.97 25.00 10,082 -0.23(-0.92%)
May 30, 2017 25.72 25.72 25.23 25.23 9,233 -0.48(-1.88%)
May 26, 2017 25.72 25.74 25.60 25.72 4,964 +0.02(+0.08%)
May 25, 2017 25.91 26.08 25.55 25.70 21,493 -0.13(-0.50%)
May 24, 2017 26.09 26.13 25.82 25.83 14,934 -0.24(-0.92%)
May 23, 2017 25.70 26.07 25.70 26.07 15,825 +0.27(+1.05%)
May 22, 2017 25.78 25.87 25.57 25.80 8,775 +0.17(+0.68%)
May 19, 2017 25.49 25.80 25.49 25.62 16,716 +0.21(+0.84%)
May 18, 2017 25.51 26.36 25.29 25.41 39,493 -0.10(-0.38%)
May 17, 2017 25.91 25.93 25.47 25.51 13,589 -0.39(-1.50%)
May 16, 2017 26.26 26.26 25.89 25.89 16,465 -0.21(-0.81%)
May 15, 2017 26.16 26.28 25.97 26.10 16,764 +0.31(+1.19%)
May 12, 2017 25.91 25.91 25.75 25.80 12,498 +0.06(+0.22%)
May 11, 2017 25.99 25.99 25.72 25.74 9,304 -0.04(-0.15%)
May 10, 2017 25.74 25.92 25.43 25.78 18,113 +0.25(+0.98%)
May 09, 2017 25.47 25.74 25.43 25.53 23,234 -0.13(-0.53%)
May 08, 2017 25.28 25.70 25.20 25.66 21,585 +0.38(+1.52%)
May 05, 2017 25.16 25.66 25.16 25.28 19,781 +0.06(+0.23%)
May 04, 2017 26.10 26.10 25.22 25.22 16,541 -0.90(-3.46%)
May 03, 2017 26.78 26.78 26.09 26.12 10,373 -0.56(-2.09%)
May 02, 2017 26.91 26.93 26.59 26.68 10,478 -0.12(-0.43%)
May 01, 2017 26.76 26.82 26.67 26.80 6,650 +0.10(+0.36%)
Apr 28, 2017 26.86 26.89 26.70 26.70 9,606 -0.08(-0.29%)
Apr 27, 2017 26.80 26.80 26.57 26.78 8,705 +0.00(+0.00%)
Apr 26, 2017 26.66 26.93 26.66 26.78 8,361 +0.06(+0.22%)
Apr 25, 2017 26.64 26.78 26.61 26.72 10,097 +0.15(+0.58%)
Apr 24, 2017 26.45 26.57 26.34 26.57 2,915 +0.27(+1.02%)
Apr 21, 2017 26.47 26.47 26.28 26.30 5,754 -0.23(-0.87%)
Apr 20, 2017 26.80 26.80 26.49 26.53 6,478 -0.19(-0.72%)
Apr 19, 2017 26.91 26.91 26.72 26.72 2,936 -0.02(-0.07%)
Apr 18, 2017 26.70 26.82 26.61 26.74 7,441 -0.01(-0.04%)
Apr 17, 2017 27.09 27.12 26.66 26.75 11,422 -0.41(-1.52%)
Apr 13, 2017 27.38 27.41 27.03 27.16 8,710 -0.12(-0.42%)
Apr 12, 2017 27.59 27.59 27.18 27.28 9,413 -0.25(-0.91%)
Apr 11, 2017 27.74 27.74 27.38 27.53 12,059 -0.06(-0.21%)
Apr 10, 2017 27.62 27.64 27.49 27.59 7,754 +0.08(+0.28%)
Apr 07, 2017 27.57 27.57 27.39 27.51 6,945 +0.17(+0.63%)
Apr 06, 2017 27.18 27.36 27.13 27.34 5,184 +0.33(+1.20%)
Apr 05, 2017 27.45 27.45 26.88 27.01 13,000 +0.06(+0.21%)
Apr 04, 2017 26.67 27.03 26.67 26.95 8,973 +0.15(+0.57%)
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.