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 (%)
Jul 29, 2016 22.03 22.56 21.98 22.50 12,126 +0.29(+1.30%)
Jul 28, 2016 22.11 22.40 22.07 22.21 7,565 +0.00(+0.00%)
Jul 27, 2016 22.52 22.63 22.21 22.21 6,021 -0.18(-0.81%)
Jul 26, 2016 22.72 22.80 22.31 22.40 11,937 -0.20(-0.88%)
Jul 25, 2016 22.79 22.84 22.54 22.60 9,400 -0.33(-1.42%)
Jul 22, 2016 22.72 22.95 22.72 22.92 6,783 +0.07(+0.32%)
Jul 21, 2016 22.78 22.99 22.67 22.85 38,790 +0.13(+0.56%)
Jul 20, 2016 22.40 22.76 22.31 22.72 9,692 +0.33(+1.46%)
Jul 19, 2016 22.45 22.53 22.36 22.40 10,495 -0.09(-0.40%)
Jul 18, 2016 22.31 22.54 22.31 22.49 13,308 +0.09(+0.40%)
Jul 15, 2016 22.76 22.76 22.24 22.40 4,334 -0.09(-0.40%)
Jul 14, 2016 22.32 22.49 22.16 22.49 31,967 +0.14(+0.65%)
Jul 13, 2016 22.59 22.59 22.11 22.34 15,165 -0.11(-0.48%)
Jul 12, 2016 22.09 22.56 22.09 22.45 26,199 +0.63(+2.89%)
Jul 11, 2016 21.80 21.98 21.77 21.82 16,596 +0.07(+0.33%)
Jul 08, 2016 21.71 21.89 21.64 21.75 6,451 +0.11(+0.52%)
Jul 07, 2016 21.89 22.09 21.42 21.64 22,089 -0.13(-0.60%)
Jul 06, 2016 21.68 21.84 21.46 21.77 11,529 -0.18(-0.82%)
Jul 05, 2016 21.86 21.95 21.66 21.95 11,028 -0.25(-1.13%)
Jul 01, 2016 22.31 22.20 22.20 22.20 17,288 +0.09(+0.41%)
Jun 30, 2016 22.04 22.25 21.73 22.11 21,166 +0.23(+1.07%)
Jun 29, 2016 21.87 22.06 21.87 21.87 18,266 +0.25(+1.17%)
Jun 28, 2016 20.99 21.62 20.90 21.62 11,089 +0.76(+3.62%)
Jun 27, 2016 21.12 21.66 20.47 20.87 18,284 -0.65(-3.01%)
Jun 24, 2016 21.59 22.20 21.41 21.51 20,277 -0.67(-3.00%)
Jun 23, 2016 22.04 22.20 21.89 22.18 23,546 +0.31(+1.40%)
Jun 22, 2016 21.86 22.11 21.68 21.87 20,276 +0.05(+0.25%)
Jun 21, 2016 21.53 21.82 21.32 21.82 10,551 +0.34(+1.59%)
Jun 20, 2016 21.77 21.77 21.37 21.48 10,002 +0.27(+1.27%)
Jun 17, 2016 21.15 21.40 21.15 21.21 7,509 +0.07(+0.34%)
Jun 16, 2016 21.12 21.19 20.38 21.14 15,009 -0.07(-0.34%)
Jun 15, 2016 20.96 21.53 20.80 21.21 14,092 +0.14(+0.68%)
Jun 14, 2016 21.08 21.28 20.56 21.06 13,620 -0.32(-1.51%)
Jun 13, 2016 21.60 21.83 21.33 21.39 15,613 -0.57(-2.60%)
Jun 10, 2016 22.35 22.51 21.83 21.96 14,844 -0.75(-3.30%)
Jun 09, 2016 22.35 22.82 22.35 22.71 18,072 +0.02(+0.08%)
Jun 08, 2016 22.82 22.96 22.58 22.69 28,072 -0.02(-0.08%)
Jun 07, 2016 22.53 22.82 22.53 22.71 14,176 +0.18(+0.79%)
Jun 06, 2016 22.17 22.55 22.17 22.53 15,444 +0.55(+2.52%)
Jun 03, 2016 21.87 22.19 21.76 21.98 12,564 -0.07(-0.32%)
Jun 02, 2016 21.57 22.07 21.57 22.05 11,048 +0.18(+0.82%)
Jun 01, 2016 21.41 21.89 21.32 21.87 20,378 +0.36(+1.66%)
May 31, 2016 21.64 21.76 21.42 21.51 6,756 -0.07(-0.33%)
May 27, 2016 21.62 21.58 21.58 21.58 9,073 -0.16(-0.74%)
May 26, 2016 22.01 22.03 21.46 21.75 4,781 -0.11(-0.49%)
May 25, 2016 21.78 21.96 21.60 21.85 19,381 +0.21(+0.99%)
May 24, 2016 21.60 21.64 21.39 21.64 11,964 +0.14(+0.66%)
May 23, 2016 21.32 21.57 21.30 21.50 7,953 +0.07(+0.33%)
May 20, 2016 21.21 21.42 21.07 21.42 15,973 +0.34(+1.61%)
May 19, 2016 20.46 21.10 20.28 21.08 7,870 +0.30(+1.46%)
May 18, 2016 21.01 21.01 20.53 20.78 14,631 -0.16(-0.77%)
May 17, 2016 20.80 21.15 20.66 20.94 13,962 +0.14(+0.68%)
May 16, 2016 20.06 20.80 20.06 20.80 22,992 +0.96(+4.82%)
May 13, 2016 19.74 20.04 19.70 19.84 11,280 -0.07(-0.36%)
May 12, 2016 19.79 20.01 19.77 19.91 26,156 +0.18(+0.90%)
May 11, 2016 19.65 19.88 19.44 19.74 21,911 +0.14(+0.72%)
May 10, 2016 19.52 19.81 19.52 19.60 13,889 +0.04(+0.18%)
May 09, 2016 19.70 19.72 19.19 19.56 13,895 -0.35(-1.78%)
May 06, 2016 19.84 20.02 19.79 19.91 11,014 +0.07(+0.36%)
May 05, 2016 20.07 20.20 19.77 19.84 10,129 +0.32(+1.63%)
May 04, 2016 19.56 19.68 19.28 19.52 9,504 +0.05(+0.27%)
May 03, 2016 19.74 19.74 19.24 19.47 9,255 -0.59(-2.94%)
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.