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 31, 2019 24.93 25.14 24.80 25.00 14,138 +0.10(+0.38%)
Jul 30, 2019 24.90 24.98 24.62 24.90 9,679 -0.07(-0.29%)
Jul 29, 2019 25.14 25.14 24.90 24.98 5,608 -0.10(-0.38%)
Jul 26, 2019 25.36 25.36 25.02 25.07 6,222 -0.22(-0.85%)
Jul 25, 2019 25.50 25.50 25.26 25.29 8,728 -0.05(-0.19%)
Jul 24, 2019 25.21 25.38 25.20 25.33 9,837 +0.19(+0.76%)
Jul 23, 2019 25.21 25.36 25.14 25.14 12,712 -0.10(-0.38%)
Jul 22, 2019 25.24 25.24 25.17 25.24 6,574 +0.13(+0.52%)
Jul 19, 2019 25.14 25.23 25.11 25.11 10,314 -0.04(-0.14%)
Jul 18, 2019 25.21 25.27 25.04 25.14 10,652 -0.14(-0.57%)
Jul 17, 2019 25.43 25.43 25.21 25.29 10,515 -0.14(-0.57%)
Jul 16, 2019 25.45 25.45 25.35 25.43 12,003 -0.05(-0.19%)
Jul 15, 2019 25.60 25.67 25.45 25.48 8,172 -0.05(-0.19%)
Jul 12, 2019 25.57 25.57 25.38 25.53 4,510 +0.12(+0.47%)
Jul 11, 2019 25.41 25.49 25.31 25.41 11,867 +0.09(+0.37%)
Jul 10, 2019 25.29 25.38 25.02 25.31 14,630 +0.19(+0.76%)
Jul 09, 2019 25.12 25.14 24.93 25.12 8,338 +0.16(+0.63%)
Jul 08, 2019 24.91 25.05 24.80 24.96 14,328 +0.01(+0.03%)
Jul 05, 2019 24.65 24.95 24.51 24.95 5,643 +0.43(+1.74%)
Jul 03, 2019 24.46 24.70 24.46 24.53 5,896 +0.14(+0.58%)
Jul 02, 2019 24.24 24.53 24.17 24.38 22,914 +0.17(+0.69%)
Jul 01, 2019 24.24 24.51 24.22 24.22 13,123 -0.02(-0.10%)
Jun 28, 2019 24.29 24.46 24.24 24.24 4,253 +0.07(+0.29%)
Jun 27, 2019 24.31 24.31 24.08 24.17 4,541 +0.02(+0.10%)
Jun 26, 2019 24.00 24.36 23.98 24.15 9,916 +0.14(+0.59%)
Jun 25, 2019 24.10 24.19 23.80 24.00 3,599 -0.09(-0.39%)
Jun 24, 2019 24.15 24.21 23.98 24.10 4,373 +0.05(+0.20%)
Jun 21, 2019 23.91 24.24 23.91 24.05 9,728 +0.02(+0.10%)
Jun 20, 2019 23.77 24.19 23.77 24.03 10,535 +0.57(+2.43%)
Jun 19, 2019 23.46 23.73 23.41 23.46 5,324 -0.07(-0.30%)
Jun 18, 2019 23.46 23.55 23.41 23.53 4,500 +0.28(+1.23%)
Jun 17, 2019 23.41 23.48 23.25 23.25 6,376 -0.19(-0.81%)
Jun 14, 2019 23.65 23.70 23.43 23.43 4,548 -0.07(-0.30%)
Jun 13, 2019 23.79 23.79 23.46 23.51 10,393 -0.07(-0.30%)
Jun 12, 2019 23.91 23.91 23.55 23.58 32,152 -0.33(-1.38%)
Jun 11, 2019 23.65 23.91 23.53 23.91 6,309 +0.35(+1.50%)
Jun 10, 2019 23.53 23.65 23.51 23.55 6,553 +0.00(+0.00%)
Jun 07, 2019 23.46 23.65 23.31 23.55 8,967 +0.21(+0.91%)
Jun 06, 2019 23.27 23.53 23.27 23.34 3,721 -0.02(-0.10%)
Jun 05, 2019 23.72 23.72 23.19 23.36 9,320 -0.16(-0.70%)
Jun 04, 2019 23.15 23.84 23.15 23.53 9,730 +0.52(+2.25%)
Jun 03, 2019 23.11 23.25 22.85 23.01 8,971 +0.14(+0.61%)
May 31, 2019 22.99 23.11 22.77 22.87 10,539 -0.21(-0.91%)
May 30, 2019 23.20 23.53 23.04 23.08 10,630 -0.09(-0.41%)
May 29, 2019 23.29 23.29 22.94 23.18 12,190 -0.21(-0.91%)
May 28, 2019 23.86 23.86 23.39 23.39 6,694 -0.24(-1.00%)
May 24, 2019 23.69 23.79 23.58 23.62 6,629 +0.07(+0.30%)
May 23, 2019 23.93 23.93 23.46 23.55 11,769 -0.66(-2.72%)
May 22, 2019 24.54 24.54 24.14 24.21 5,802 -0.45(-1.81%)
May 21, 2019 24.33 24.66 24.33 24.66 3,093 +0.33(+1.35%)
May 20, 2019 24.33 24.42 24.14 24.33 8,138 +0.09(+0.39%)
May 17, 2019 24.45 24.52 24.24 24.24 8,117 -0.16(-0.67%)
May 16, 2019 24.31 24.47 24.19 24.40 8,726 +0.26(+1.07%)
May 15, 2019 23.88 24.35 23.70 24.14 7,181 +0.21(+0.88%)
May 14, 2019 23.63 24.02 23.63 23.93 8,725 +0.51(+2.19%)
May 13, 2019 23.44 23.56 23.35 23.42 9,154 -0.26(-1.08%)
May 10, 2019 23.37 23.67 23.25 23.67 8,403 +0.54(+2.32%)
May 09, 2019 23.23 23.23 22.92 23.14 6,939 -0.16(-0.70%)
May 08, 2019 23.49 23.58 23.23 23.30 17,968 -0.12(-0.50%)
May 07, 2019 23.32 23.49 23.19 23.42 19,145 -0.07(-0.30%)
May 06, 2019 23.51 23.56 23.35 23.49 13,310 -0.14(-0.59%)
May 03, 2019 23.74 23.81 23.58 23.63 26,667 +0.09(+0.40%)
May 02, 2019 24.00 24.00 23.53 23.53 21,582 -0.49(-2.04%)
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.