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 28, 2019 24.31 24.48 24.26 24.26 4,250 +0.07(+0.29%)
Jun 27, 2019 24.33 24.33 24.10 24.19 4,538 +0.02(+0.10%)
Jun 26, 2019 24.02 24.38 24.00 24.17 9,908 +0.14(+0.59%)
Jun 25, 2019 24.12 24.21 23.82 24.02 3,596 -0.10(-0.39%)
Jun 24, 2019 24.17 24.23 24.00 24.12 4,370 +0.05(+0.20%)
Jun 21, 2019 23.93 24.26 23.93 24.07 9,720 +0.02(+0.10%)
Jun 20, 2019 23.79 24.21 23.79 24.05 10,526 +0.57(+2.43%)
Jun 19, 2019 23.48 23.75 23.43 23.48 5,319 -0.07(-0.30%)
Jun 18, 2019 23.48 23.57 23.43 23.55 4,496 +0.29(+1.23%)
Jun 17, 2019 23.43 23.50 23.26 23.26 6,371 -0.19(-0.81%)
Jun 14, 2019 23.67 23.72 23.45 23.45 4,544 -0.07(-0.30%)
Jun 13, 2019 23.81 23.81 23.48 23.53 10,384 -0.07(-0.30%)
Jun 12, 2019 23.93 23.93 23.57 23.60 32,125 -0.33(-1.38%)
Jun 11, 2019 23.67 23.93 23.55 23.93 6,303 +0.35(+1.50%)
Jun 10, 2019 23.55 23.67 23.53 23.57 6,548 +0.00(+0.00%)
Jun 07, 2019 23.48 23.67 23.33 23.57 8,959 +0.21(+0.91%)
Jun 06, 2019 23.29 23.55 23.29 23.36 3,718 -0.02(-0.10%)
Jun 05, 2019 23.74 23.74 23.21 23.38 9,313 -0.16(-0.70%)
Jun 04, 2019 23.17 23.86 23.17 23.55 9,722 +0.52(+2.25%)
Jun 03, 2019 23.13 23.27 22.87 23.03 8,963 +0.14(+0.61%)
May 31, 2019 23.01 23.13 22.79 22.89 10,531 -0.21(-0.91%)
May 30, 2019 23.22 23.55 23.05 23.10 10,621 -0.09(-0.41%)
May 29, 2019 23.31 23.31 22.96 23.20 12,180 -0.21(-0.91%)
May 28, 2019 23.88 23.88 23.41 23.41 6,688 -0.24(-1.00%)
May 24, 2019 23.71 23.81 23.60 23.64 6,624 +0.07(+0.30%)
May 23, 2019 23.95 23.95 23.48 23.57 11,759 -0.66(-2.72%)
May 22, 2019 24.56 24.56 24.16 24.23 5,797 -0.45(-1.81%)
May 21, 2019 24.35 24.68 24.35 24.68 3,091 +0.33(+1.35%)
May 20, 2019 24.35 24.44 24.16 24.35 8,131 +0.09(+0.39%)
May 17, 2019 24.47 24.54 24.26 24.26 8,110 -0.16(-0.68%)
May 16, 2019 24.33 24.49 24.21 24.42 8,719 +0.26(+1.08%)
May 15, 2019 23.90 24.37 23.72 24.16 7,175 +0.21(+0.88%)
May 14, 2019 23.65 24.04 23.65 23.95 8,718 +0.51(+2.19%)
May 13, 2019 23.46 23.58 23.37 23.44 9,146 -0.26(-1.08%)
May 10, 2019 23.39 23.69 23.27 23.69 8,396 +0.54(+2.32%)
May 09, 2019 23.25 23.25 22.94 23.16 6,933 -0.16(-0.70%)
May 08, 2019 23.51 23.60 23.25 23.32 17,953 -0.12(-0.50%)
May 07, 2019 23.34 23.51 23.21 23.44 19,129 -0.07(-0.30%)
May 06, 2019 23.53 23.58 23.37 23.51 13,299 -0.14(-0.59%)
May 03, 2019 23.76 23.83 23.60 23.65 26,645 +0.09(+0.40%)
May 02, 2019 24.02 24.02 23.55 23.55 21,564 -0.49(-2.04%)
May 01, 2019 24.16 24.28 24.04 24.04 8,415 -0.14(-0.58%)
Apr 30, 2019 24.39 24.49 24.08 24.18 14,188 -0.21(-0.86%)
Apr 29, 2019 24.30 24.39 24.14 24.39 14,997 +0.19(+0.77%)
Apr 26, 2019 24.04 24.25 24.02 24.21 17,434 +0.02(+0.10%)
Apr 25, 2019 24.14 24.21 24.04 24.18 16,399 +0.07(+0.29%)
Apr 24, 2019 24.25 24.25 24.10 24.11 9,723 -0.02(-0.10%)
Apr 23, 2019 24.23 24.30 24.14 24.14 11,547 -0.05(-0.19%)
Apr 22, 2019 23.93 24.18 23.93 24.18 6,969 +0.47(+1.97%)
Apr 18, 2019 23.97 23.97 23.62 23.72 19,191 -0.28(-1.17%)
Apr 17, 2019 24.30 24.30 23.95 24.00 15,104 -0.14(-0.58%)
Apr 16, 2019 24.42 24.42 24.07 24.14 10,046 -0.26(-1.05%)
Apr 15, 2019 24.65 24.65 24.36 24.39 13,328 -0.12(-0.48%)
Apr 12, 2019 24.60 24.60 24.29 24.51 20,262 +0.30(+1.25%)
Apr 11, 2019 24.28 24.39 24.02 24.21 15,815 -0.05(-0.19%)
Apr 10, 2019 24.37 24.49 24.05 24.25 37,981 -0.07(-0.29%)
Apr 09, 2019 24.65 24.71 24.28 24.32 16,267 -0.25(-1.04%)
Apr 08, 2019 24.60 24.76 24.30 24.58 21,318 +0.00(+0.00%)
Apr 05, 2019 24.23 24.58 24.23 24.58 6,870 +0.32(+1.34%)
Apr 04, 2019 24.42 24.53 24.07 24.25 20,961 -0.30(-1.23%)
Apr 03, 2019 24.53 24.60 24.42 24.55 17,284 +0.09(+0.38%)
Apr 02, 2019 24.53 24.53 24.40 24.46 10,848 -0.07(-0.28%)
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.