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 22.02 22.54 21.96 22.49 12,136 +0.29(+1.31%)
Jul 28, 2016 22.09 22.38 22.05 22.20 7,571 +0.00(+0.00%)
Jul 27, 2016 22.50 22.61 22.20 22.20 6,026 -0.18(-0.81%)
Jul 26, 2016 22.70 22.78 22.29 22.38 11,947 -0.20(-0.88%)
Jul 25, 2016 22.78 22.82 22.52 22.58 9,408 -0.33(-1.42%)
Jul 22, 2016 22.70 22.93 22.70 22.90 6,789 +0.07(+0.32%)
Jul 21, 2016 22.76 22.97 22.65 22.83 38,823 +0.13(+0.56%)
Jul 20, 2016 22.38 22.74 22.29 22.70 9,700 +0.33(+1.46%)
Jul 19, 2016 22.43 22.51 22.34 22.38 10,503 -0.09(-0.40%)
Jul 18, 2016 22.29 22.52 22.29 22.47 13,319 +0.09(+0.40%)
Jul 15, 2016 22.74 22.74 22.22 22.38 4,338 -0.09(-0.40%)
Jul 14, 2016 22.30 22.47 22.14 22.47 31,994 +0.14(+0.65%)
Jul 13, 2016 22.57 22.57 22.09 22.32 15,178 -0.11(-0.48%)
Jul 12, 2016 22.07 22.54 22.07 22.43 26,221 +0.63(+2.89%)
Jul 11, 2016 21.78 21.96 21.75 21.80 16,610 +0.07(+0.33%)
Jul 08, 2016 21.69 21.87 21.62 21.73 6,457 +0.11(+0.52%)
Jul 07, 2016 21.87 22.07 21.41 21.62 22,108 -0.13(-0.60%)
Jul 06, 2016 21.66 21.82 21.44 21.75 11,539 -0.18(-0.82%)
Jul 05, 2016 21.84 21.93 21.64 21.93 11,037 -0.25(-1.13%)
Jul 01, 2016 22.29 22.18 22.18 22.18 17,303 +0.09(+0.41%)
Jun 30, 2016 22.02 22.23 21.71 22.09 21,184 +0.23(+1.07%)
Jun 29, 2016 21.86 22.04 21.86 21.86 18,282 +0.25(+1.17%)
Jun 28, 2016 20.98 21.60 20.89 21.60 11,098 +0.75(+3.62%)
Jun 27, 2016 21.10 21.64 20.45 20.85 18,299 -0.65(-3.01%)
Jun 24, 2016 21.57 22.18 21.39 21.50 20,294 -0.66(-3.00%)
Jun 23, 2016 22.02 22.18 21.87 22.16 23,566 +0.31(+1.40%)
Jun 22, 2016 21.84 22.09 21.66 21.86 20,293 +0.05(+0.25%)
Jun 21, 2016 21.51 21.80 21.30 21.80 10,560 +0.34(+1.59%)
Jun 20, 2016 21.75 21.75 21.35 21.46 10,010 +0.27(+1.27%)
Jun 17, 2016 21.14 21.38 21.14 21.19 7,516 +0.07(+0.34%)
Jun 16, 2016 21.10 21.17 20.36 21.12 15,021 -0.07(-0.34%)
Jun 15, 2016 20.94 21.51 20.79 21.19 14,104 +0.14(+0.68%)
Jun 14, 2016 21.06 21.26 20.54 21.05 13,631 -0.32(-1.51%)
Jun 13, 2016 21.58 21.82 21.32 21.37 15,626 -0.57(-2.60%)
Jun 10, 2016 22.33 22.49 21.82 21.94 14,856 -0.75(-3.30%)
Jun 09, 2016 22.33 22.80 22.33 22.69 18,087 +0.02(+0.08%)
Jun 08, 2016 22.80 22.94 22.57 22.67 28,095 -0.02(-0.08%)
Jun 07, 2016 22.51 22.80 22.51 22.69 14,188 +0.18(+0.79%)
Jun 06, 2016 22.16 22.53 22.16 22.51 15,457 +0.55(+2.52%)
Jun 03, 2016 21.85 22.17 21.75 21.96 12,574 -0.07(-0.32%)
Jun 02, 2016 21.55 22.05 21.55 22.03 11,057 +0.18(+0.82%)
Jun 01, 2016 21.39 21.87 21.30 21.85 20,395 +0.36(+1.66%)
May 31, 2016 21.62 21.75 21.40 21.50 6,761 -0.07(-0.33%)
May 27, 2016 21.60 21.57 21.57 21.57 9,081 -0.16(-0.74%)
May 26, 2016 21.99 22.01 21.44 21.73 4,785 -0.11(-0.49%)
May 25, 2016 21.76 21.94 21.58 21.83 19,397 +0.21(+0.99%)
May 24, 2016 21.58 21.62 21.37 21.62 11,974 +0.14(+0.66%)
May 23, 2016 21.30 21.55 21.28 21.48 7,959 +0.07(+0.33%)
May 20, 2016 21.19 21.41 21.05 21.41 15,986 +0.34(+1.61%)
May 19, 2016 20.44 21.09 20.26 21.07 7,876 +0.30(+1.46%)
May 18, 2016 21.00 21.00 20.51 20.76 14,643 -0.16(-0.77%)
May 17, 2016 20.78 21.14 20.64 20.92 13,974 +0.14(+0.68%)
May 16, 2016 20.04 20.78 20.04 20.78 23,011 +0.96(+4.82%)
May 13, 2016 19.72 20.02 19.69 19.83 11,289 -0.07(-0.36%)
May 12, 2016 19.77 19.99 19.76 19.90 26,178 +0.18(+0.90%)
May 11, 2016 19.63 19.86 19.42 19.72 21,930 +0.14(+0.72%)
May 10, 2016 19.51 19.80 19.51 19.58 13,900 +0.04(+0.18%)
May 09, 2016 19.69 19.70 19.17 19.54 13,907 -0.35(-1.78%)
May 06, 2016 19.83 20.00 19.77 19.90 11,023 +0.07(+0.36%)
May 05, 2016 20.06 20.18 19.76 19.83 10,138 +0.32(+1.63%)
May 04, 2016 19.54 19.67 19.26 19.51 9,512 +0.05(+0.27%)
May 03, 2016 19.72 19.72 19.23 19.46 9,263 -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.