Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NXG Cushing Midstream Energy Fund (NY: SRV )

43.21 +0.09 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2017 9.001 9.081 9.001 9.052 16,135 -0.03(-0.32%)
Jul 28, 2017 9.001 9.081 8.965 9.081 12,726 +0.12(+1.30%)
Jul 27, 2017 9.044 9.045 8.957 8.964 26,948 -0.11(-1.21%)
Jul 26, 2017 9.147 9.147 9.044 9.074 16,334 -0.01(-0.08%)
Jul 25, 2017 9.088 9.088 9.052 9.081 18,153 +0.03(+0.36%)
Jul 24, 2017 9.066 9.066 9.030 9.048 18,249 -0.02(-0.20%)
Jul 21, 2017 9.147 9.147 9.060 9.066 12,226 -0.08(-0.90%)
Jul 20, 2017 9.154 9.103 9.149 14,719 -0.01(-0.06%)
Jul 19, 2017 9.161 9.242 9.110 9.154 32,830 -0.01(-0.14%)
Jul 18, 2017 9.147 9.256 9.132 9.166 16,101 +0.03(+0.38%)
Jul 17, 2017 9.110 9.205 9.023 9.132 10,515 +0.03(+0.32%)
Jul 14, 2017 8.935 9.103 8.924 9.103 9,641 +0.37(+4.18%)
Jul 13, 2017 8.738 8.745 8.702 8.738 19,684 +0.04(+0.49%)
Jul 12, 2017 8.660 8.717 8.632 8.695 23,470 +0.11(+1.32%)
Jul 11, 2017 8.568 8.661 8.532 8.582 16,192 -0.04(-0.41%)
Jul 10, 2017 8.667 8.731 8.617 8.617 29,838 -0.06(-0.65%)
Jul 07, 2017 8.596 8.716 8.525 8.674 20,664 +0.01(+0.16%)
Jul 06, 2017 8.738 8.759 8.625 8.660 36,646 +0.00(+0.00%)
Jul 05, 2017 8.731 8.823 8.660 8.660 18,640 -0.11(-1.29%)
Jul 03, 2017 8.710 8.788 8.662 8.773 35,315 +0.08(+0.90%)
Jun 30, 2017 8.773 8.773 8.681 8.695 44,450 +0.00(+0.00%)
Jun 29, 2017 8.646 8.732 8.625 8.695 14,841 +0.04(+0.49%)
Jun 28, 2017 8.554 8.667 8.511 8.653 51,613 +0.18(+2.09%)
Jun 27, 2017 8.419 8.575 8.391 8.476 25,384 +0.03(+0.34%)
Jun 26, 2017 8.199 8.447 8.199 8.447 62,857 +0.21(+2.49%)
Jun 23, 2017 8.128 8.252 8.050 8.242 28,370 +0.13(+1.66%)
Jun 22, 2017 8.065 8.185 7.965 8.107 37,378 +0.10(+1.24%)
Jun 21, 2017 8.143 8.150 7.902 8.008 74,143 -0.06(-0.79%)
Jun 20, 2017 8.263 8.263 8.015 8.072 51,688 -0.33(-3.96%)
Jun 19, 2017 8.447 8.469 8.357 8.405 31,581 +0.01(+0.08%)
Jun 16, 2017 8.440 8.517 8.242 8.398 82,005 +0.03(+0.34%)
Jun 15, 2017 8.582 8.582 8.355 8.369 36,438 -0.26(-2.96%)
Jun 14, 2017 8.802 8.802 8.603 8.625 40,933 +0.04(+0.52%)
Jun 13, 2017 8.548 8.609 8.534 8.580 18,821 +0.02(+0.22%)
Jun 12, 2017 8.616 8.630 8.547 8.561 33,876 +0.02(+0.24%)
Jun 09, 2017 8.568 8.630 8.510 8.541 36,310 +0.03(+0.40%)
Jun 08, 2017 8.596 8.596 8.437 8.506 31,786 -0.13(-1.51%)
Jun 07, 2017 8.795 8.852 8.637 8.637 28,999 -0.22(-2.49%)
Jun 06, 2017 8.788 8.878 8.782 8.857 20,172 +0.05(+0.55%)
Jun 05, 2017 8.809 8.878 8.795 8.809 29,145 -0.01(-0.08%)
Jun 02, 2017 8.912 8.954 8.816 8.816 25,851 -0.14(-1.52%)
Jun 01, 2017 8.912 8.981 8.881 8.952 31,109 +0.07(+0.83%)
May 31, 2017 8.947 8.954 8.868 8.878 28,394 -0.08(-0.92%)
May 30, 2017 9.133 9.133 8.960 8.960 26,002 -0.17(-1.88%)
May 26, 2017 9.133 9.139 9.090 9.133 13,979 +0.01(+0.08%)
May 25, 2017 9.201 9.262 9.072 9.126 60,529 -0.05(-0.50%)
May 24, 2017 9.263 9.277 9.167 9.172 42,060 -0.08(-0.92%)
May 23, 2017 9.126 9.256 9.126 9.256 44,567 +0.10(+1.05%)
May 22, 2017 9.153 9.188 9.078 9.160 24,713 +0.06(+0.68%)
May 19, 2017 9.050 9.160 9.050 9.098 47,077 +0.08(+0.84%)
May 18, 2017 9.057 9.360 8.981 9.022 111,222 -0.03(-0.38%)
May 17, 2017 9.201 9.208 9.043 9.057 38,270 +0.05(+0.53%)
May 16, 2017 9.136 9.136 9.009 9.009 47,326 -0.07(-0.81%)
May 15, 2017 9.102 9.143 9.035 9.082 48,185 +0.11(+1.19%)
May 12, 2017 9.015 9.015 8.959 8.975 35,924 +0.02(+0.22%)
May 11, 2017 9.042 9.042 8.948 8.955 26,744 -0.01(-0.15%)
May 10, 2017 8.955 9.020 8.848 8.968 52,061 +0.09(+0.98%)
May 09, 2017 8.861 8.955 8.848 8.881 66,780 -0.05(-0.53%)
May 08, 2017 8.794 8.942 8.768 8.928 62,042 +0.13(+1.52%)
May 05, 2017 8.754 8.928 8.754 8.794 56,856 +0.02(+0.23%)
May 04, 2017 9.082 9.082 8.774 8.774 47,543 -0.31(-3.46%)
May 03, 2017 9.317 9.317 9.076 9.089 29,815 -0.19(-2.09%)
May 02, 2017 9.364 9.370 9.250 9.283 30,116 -0.04(-0.43%)
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.