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, 2022 21.01 21.24 20.85 21.07 14,120 -0.32(-1.51%)
Jun 29, 2022 21.80 21.92 20.94 21.39 29,400 -0.20(-0.95%)
Jun 28, 2022 21.44 22.00 21.14 21.60 3,718 +0.59(+2.81%)
Jun 27, 2022 20.91 21.32 20.91 21.01 23,486 +0.03(+0.14%)
Jun 24, 2022 20.75 21.22 20.56 20.97 7,494 +0.48(+2.33%)
Jun 23, 2022 21.45 21.59 20.30 20.50 21,605 -1.02(-4.72%)
Jun 22, 2022 21.85 21.85 21.45 21.51 11,190 -0.75(-3.37%)
Jun 21, 2022 21.46 22.34 21.46 22.26 3,993 +1.15(+5.42%)
Jun 17, 2022 21.63 21.88 20.88 21.12 16,986 -0.64(-2.96%)
Jun 16, 2022 22.86 22.86 21.75 21.76 29,534 -1.62(-6.94%)
Jun 15, 2022 23.62 23.65 23.26 23.39 11,000 +0.03(+0.13%)
Jun 14, 2022 23.78 24.26 23.20 23.36 20,958 -0.30(-1.28%)
Jun 13, 2022 25.03 25.03 23.52 23.66 33,128 -1.91(-7.47%)
Jun 10, 2022 26.18 26.18 25.49 25.57 40,919 -0.85(-3.22%)
Jun 09, 2022 26.73 26.73 26.39 26.42 33,820 -0.57(-2.11%)
Jun 08, 2022 27.50 27.50 26.99 26.99 4,722 -0.36(-1.32%)
Jun 07, 2022 26.58 27.43 26.58 27.35 7,575 +0.60(+2.26%)
Jun 06, 2022 26.85 27.03 26.66 26.75 8,311 -0.14(-0.51%)
Jun 03, 2022 26.68 26.97 26.68 26.88 2,136 +0.22(+0.82%)
Jun 02, 2022 26.40 26.89 26.33 26.66 9,684 +0.21(+0.80%)
Jun 01, 2022 26.14 26.45 26.08 26.45 6,534 +0.84(+3.27%)
May 31, 2022 26.38 26.82 25.62 25.62 6,310 -0.63(-2.39%)
May 27, 2022 25.70 26.24 25.67 26.24 12,892 +0.55(+2.15%)
May 26, 2022 25.55 25.90 25.55 25.69 14,183 +0.16(+0.62%)
May 25, 2022 24.82 25.53 24.82 25.53 12,265 +0.79(+3.20%)
May 24, 2022 24.72 24.74 24.27 24.74 7,788 -0.19(-0.76%)
May 23, 2022 24.82 24.93 24.82 24.93 8,097 +0.39(+1.60%)
May 20, 2022 24.54 24.82 24.23 24.54 3,519 +0.10(+0.42%)
May 19, 2022 24.44 24.85 24.16 24.43 7,155 +0.03(+0.10%)
May 18, 2022 25.09 25.09 24.41 24.41 5,172 -0.66(-2.65%)
May 17, 2022 25.06 25.15 24.99 25.07 10,375 +0.35(+1.44%)
May 16, 2022 24.12 25.06 22.92 24.72 7,479 +0.66(+2.76%)
May 13, 2022 23.40 24.44 22.68 24.05 12,754 +0.94(+4.08%)
May 12, 2022 23.75 23.89 22.64 23.11 19,100 -0.86(-3.57%)
May 11, 2022 24.00 24.58 23.87 23.97 6,940 +0.07(+0.30%)
May 10, 2022 24.19 24.19 23.89 23.89 6,217 -0.09(-0.38%)
May 09, 2022 25.02 25.02 23.81 23.98 3,625 -1.68(-6.54%)
May 06, 2022 25.39 25.80 25.39 25.66 4,601 +0.17(+0.65%)
May 05, 2022 25.94 25.94 25.24 25.50 1,587 -0.31(-1.19%)
May 04, 2022 25.89 26.46 25.75 25.81 7,009 +0.26(+1.00%)
May 03, 2022 24.37 25.55 24.37 25.55 2,529 +1.13(+4.65%)
May 02, 2022 24.36 24.62 24.19 24.42 10,731 +0.00(+0.00%)
Apr 29, 2022 25.60 25.60 24.42 24.42 3,998 -1.22(-4.75%)
Apr 28, 2022 25.20 25.65 24.78 25.63 5,731 +0.36(+1.43%)
Apr 27, 2022 25.15 25.27 24.86 25.27 3,752 +0.25(+0.99%)
Apr 26, 2022 24.71 25.20 24.71 25.02 2,841 +0.21(+0.85%)
Apr 25, 2022 25.32 25.32 24.04 24.81 7,387 -0.98(-3.81%)
Apr 22, 2022 26.41 26.41 25.76 25.80 2,316 -0.72(-2.72%)
Apr 21, 2022 27.27 27.46 26.52 26.52 11,447 -0.67(-2.46%)
Apr 20, 2022 26.97 27.21 26.71 27.19 15,849 +0.29(+1.06%)
Apr 19, 2022 26.44 26.96 26.44 26.90 26,610 +0.29(+1.07%)
Apr 18, 2022 26.69 26.84 26.54 26.62 12,027 +0.02(+0.08%)
Apr 14, 2022 26.38 26.69 26.32 26.59 21,049 +0.10(+0.37%)
Apr 13, 2022 26.32 26.55 26.32 26.50 13,180 +0.34(+1.32%)
Apr 12, 2022 26.02 26.33 25.92 26.15 15,442 +0.31(+1.19%)
Apr 11, 2022 26.15 26.15 25.84 25.85 4,658 -0.40(-1.54%)
Apr 08, 2022 26.03 26.27 26.03 26.25 2,418 +0.14(+0.53%)
Apr 07, 2022 26.03 26.14 26.03 26.11 3,055 +0.21(+0.79%)
Apr 06, 2022 25.91 26.00 25.81 25.91 6,364 -0.30(-1.15%)
Apr 05, 2022 26.45 26.45 26.21 26.21 806 -0.29(-1.08%)
Apr 04, 2022 26.54 26.54 26.24 26.49 8,849 +0.18(+0.69%)
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.