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 (%)
Jun 30, 2017 24.19 24.19 23.94 23.97 16,122 +0.00(+0.00%)
Jun 29, 2017 23.84 24.08 23.78 23.97 5,383 +0.12(+0.49%)
Jun 28, 2017 23.58 23.90 23.47 23.86 18,719 +0.49(+2.09%)
Jun 27, 2017 23.21 23.64 23.13 23.37 9,206 +0.08(+0.34%)
Jun 26, 2017 22.61 23.29 22.61 23.29 22,797 +0.57(+2.49%)
Jun 23, 2017 22.41 22.75 22.20 22.72 10,289 +0.37(+1.66%)
Jun 22, 2017 22.24 22.57 21.96 22.35 13,556 +0.27(+1.24%)
Jun 21, 2017 22.45 22.47 21.79 22.08 26,891 -0.18(-0.79%)
Jun 20, 2017 22.78 22.78 22.10 22.25 18,747 -0.92(-3.96%)
Jun 19, 2017 23.29 23.35 23.04 23.17 11,454 +0.02(+0.08%)
Jun 16, 2017 23.27 23.48 22.72 23.15 29,742 +0.08(+0.34%)
Jun 15, 2017 23.66 23.66 23.04 23.08 13,216 -0.70(-2.96%)
Jun 14, 2017 24.27 24.27 23.72 23.78 14,846 -0.40(-1.67%)
Jun 13, 2017 24.09 24.26 24.05 24.18 6,677 +0.05(+0.22%)
Jun 12, 2017 24.29 24.32 24.09 24.13 12,019 +0.06(+0.24%)
Jun 09, 2017 24.15 24.32 23.99 24.07 12,882 +0.10(+0.40%)
Jun 08, 2017 24.23 24.23 23.78 23.98 11,277 -0.37(-1.51%)
Jun 07, 2017 24.79 24.95 24.34 24.34 10,288 -0.62(-2.49%)
Jun 06, 2017 24.77 25.02 24.75 24.96 7,157 +0.14(+0.55%)
Jun 05, 2017 24.83 25.02 24.79 24.83 10,340 -0.02(-0.08%)
Jun 02, 2017 25.12 25.24 24.85 24.85 9,171 -0.38(-1.52%)
Jun 01, 2017 25.12 25.31 25.03 25.23 11,037 +0.21(+0.83%)
May 31, 2017 25.22 25.24 25.00 25.02 10,073 -0.23(-0.92%)
May 30, 2017 25.74 25.74 25.26 25.26 9,225 -0.48(-1.88%)
May 26, 2017 25.74 25.76 25.62 25.74 4,959 +0.02(+0.08%)
May 25, 2017 25.93 26.11 25.57 25.72 21,475 -0.13(-0.50%)
May 24, 2017 26.11 26.15 25.84 25.85 14,922 -0.24(-0.92%)
May 23, 2017 25.72 26.09 25.72 26.09 15,812 +0.27(+1.05%)
May 22, 2017 25.80 25.90 25.59 25.82 8,768 +0.17(+0.68%)
May 19, 2017 25.51 25.82 25.51 25.64 16,702 +0.21(+0.84%)
May 18, 2017 25.53 26.38 25.31 25.43 39,460 -0.10(-0.38%)
May 17, 2017 25.93 25.95 25.49 25.53 13,577 -0.39(-1.50%)
May 16, 2017 26.28 26.28 25.91 25.92 16,452 -0.21(-0.81%)
May 15, 2017 26.18 26.30 25.99 26.13 16,750 +0.31(+1.19%)
May 12, 2017 25.93 25.93 25.77 25.82 12,488 +0.06(+0.22%)
May 11, 2017 26.01 26.01 25.74 25.76 9,297 -0.04(-0.15%)
May 10, 2017 25.76 25.95 25.45 25.80 18,097 +0.25(+0.98%)
May 09, 2017 25.49 25.76 25.45 25.55 23,214 -0.13(-0.53%)
May 08, 2017 25.30 25.72 25.22 25.68 21,567 +0.39(+1.52%)
May 05, 2017 25.18 25.68 25.18 25.30 19,765 +0.06(+0.23%)
May 04, 2017 26.13 26.13 25.24 25.24 16,527 -0.91(-3.46%)
May 03, 2017 26.80 26.80 26.11 26.15 10,364 -0.56(-2.09%)
May 02, 2017 26.94 26.95 26.61 26.70 10,469 -0.12(-0.43%)
May 01, 2017 26.78 26.84 26.69 26.82 6,644 +0.10(+0.36%)
Apr 28, 2017 26.88 26.92 26.72 26.72 9,598 -0.08(-0.29%)
Apr 27, 2017 26.82 26.82 26.59 26.80 8,698 +0.00(+0.00%)
Apr 26, 2017 26.69 26.95 26.69 26.80 8,354 +0.06(+0.22%)
Apr 25, 2017 26.67 26.80 26.63 26.74 10,089 +0.15(+0.58%)
Apr 24, 2017 26.47 26.59 26.36 26.59 2,913 +0.27(+1.02%)
Apr 21, 2017 26.49 26.49 26.30 26.32 5,750 -0.23(-0.87%)
Apr 20, 2017 26.82 26.82 26.51 26.55 6,473 -0.19(-0.72%)
Apr 19, 2017 26.94 26.94 26.74 26.74 2,933 -0.02(-0.07%)
Apr 18, 2017 26.72 26.84 26.63 26.76 7,435 -0.01(-0.04%)
Apr 17, 2017 27.11 27.14 26.69 26.77 11,413 -0.41(-1.52%)
Apr 13, 2017 27.40 27.44 27.06 27.19 8,703 -0.12(-0.42%)
Apr 12, 2017 27.61 27.61 27.21 27.30 9,405 -0.25(-0.91%)
Apr 11, 2017 27.76 27.76 27.40 27.55 12,049 -0.06(-0.21%)
Apr 10, 2017 27.65 27.67 27.51 27.61 7,748 +0.08(+0.28%)
Apr 07, 2017 27.59 27.59 27.42 27.53 6,939 +0.17(+0.63%)
Apr 06, 2017 27.21 27.38 27.16 27.36 5,180 +0.33(+1.20%)
Apr 05, 2017 27.48 27.48 26.90 27.03 12,989 +0.06(+0.21%)
Apr 04, 2017 26.69 27.05 26.69 26.98 8,965 +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.