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 24.95 25.16 24.82 25.02 14,126 +0.10(+0.38%)
Jul 30, 2019 24.92 25.00 24.64 24.92 9,671 -0.07(-0.29%)
Jul 29, 2019 25.16 25.16 24.92 25.00 5,604 -0.10(-0.38%)
Jul 26, 2019 25.38 25.38 25.04 25.09 6,217 -0.22(-0.85%)
Jul 25, 2019 25.52 25.52 25.28 25.31 8,720 -0.05(-0.19%)
Jul 24, 2019 25.24 25.40 25.22 25.36 9,828 +0.19(+0.76%)
Jul 23, 2019 25.24 25.38 25.16 25.16 12,701 -0.10(-0.38%)
Jul 22, 2019 25.26 25.26 25.19 25.26 6,569 +0.13(+0.52%)
Jul 19, 2019 25.16 25.26 25.13 25.13 10,306 -0.04(-0.14%)
Jul 18, 2019 25.24 25.29 25.06 25.16 10,643 -0.14(-0.57%)
Jul 17, 2019 25.45 25.45 25.24 25.31 10,506 -0.14(-0.56%)
Jul 16, 2019 25.48 25.48 25.37 25.45 11,993 -0.05(-0.19%)
Jul 15, 2019 25.62 25.69 25.48 25.50 8,165 -0.05(-0.19%)
Jul 12, 2019 25.60 25.60 25.41 25.55 4,506 +0.12(+0.47%)
Jul 11, 2019 25.43 25.51 25.33 25.43 11,858 +0.09(+0.38%)
Jul 10, 2019 25.31 25.40 25.04 25.33 14,618 +0.19(+0.76%)
Jul 09, 2019 25.14 25.17 24.95 25.14 8,331 +0.16(+0.63%)
Jul 08, 2019 24.93 25.07 24.82 24.98 14,316 +0.01(+0.03%)
Jul 05, 2019 24.67 24.98 24.53 24.98 5,638 +0.43(+1.74%)
Jul 03, 2019 24.48 24.72 24.48 24.55 5,891 +0.14(+0.58%)
Jul 02, 2019 24.26 24.55 24.19 24.41 22,895 +0.17(+0.69%)
Jul 01, 2019 24.26 24.53 24.24 24.24 13,112 -0.02(-0.10%)
Jun 28, 2019 24.31 24.48 24.26 24.26 4,250 +0.07(+0.29%)
Jun 27, 2019 24.33 24.33 24.10 24.19 4,538 +0.02(+0.10%)
Jun 26, 2019 24.02 24.38 24.00 24.17 9,908 +0.14(+0.59%)
Jun 25, 2019 24.12 24.21 23.82 24.02 3,596 -0.10(-0.39%)
Jun 24, 2019 24.17 24.23 24.00 24.12 4,370 +0.05(+0.20%)
Jun 21, 2019 23.93 24.26 23.93 24.07 9,720 +0.02(+0.10%)
Jun 20, 2019 23.79 24.21 23.79 24.05 10,526 +0.57(+2.43%)
Jun 19, 2019 23.48 23.75 23.43 23.48 5,319 -0.07(-0.30%)
Jun 18, 2019 23.48 23.57 23.43 23.55 4,496 +0.29(+1.23%)
Jun 17, 2019 23.43 23.50 23.26 23.26 6,371 -0.19(-0.81%)
Jun 14, 2019 23.67 23.72 23.45 23.45 4,544 -0.07(-0.30%)
Jun 13, 2019 23.81 23.81 23.48 23.53 10,384 -0.07(-0.30%)
Jun 12, 2019 23.93 23.93 23.57 23.60 32,125 -0.33(-1.38%)
Jun 11, 2019 23.67 23.93 23.55 23.93 6,303 +0.35(+1.50%)
Jun 10, 2019 23.55 23.67 23.53 23.57 6,548 +0.00(+0.00%)
Jun 07, 2019 23.48 23.67 23.33 23.57 8,959 +0.21(+0.91%)
Jun 06, 2019 23.29 23.55 23.29 23.36 3,718 -0.02(-0.10%)
Jun 05, 2019 23.74 23.74 23.21 23.38 9,313 -0.16(-0.70%)
Jun 04, 2019 23.17 23.86 23.17 23.55 9,722 +0.52(+2.25%)
Jun 03, 2019 23.13 23.27 22.87 23.03 8,963 +0.14(+0.61%)
May 31, 2019 23.01 23.13 22.79 22.89 10,531 -0.21(-0.91%)
May 30, 2019 23.22 23.55 23.05 23.10 10,621 -0.09(-0.41%)
May 29, 2019 23.31 23.31 22.96 23.20 12,180 -0.21(-0.91%)
May 28, 2019 23.88 23.88 23.41 23.41 6,688 -0.24(-1.00%)
May 24, 2019 23.71 23.81 23.60 23.64 6,624 +0.07(+0.30%)
May 23, 2019 23.95 23.95 23.48 23.57 11,759 -0.66(-2.72%)
May 22, 2019 24.56 24.56 24.16 24.23 5,797 -0.45(-1.81%)
May 21, 2019 24.35 24.68 24.35 24.68 3,091 +0.33(+1.35%)
May 20, 2019 24.35 24.44 24.16 24.35 8,131 +0.09(+0.39%)
May 17, 2019 24.47 24.54 24.26 24.26 8,110 -0.16(-0.68%)
May 16, 2019 24.33 24.49 24.21 24.42 8,719 +0.26(+1.08%)
May 15, 2019 23.90 24.37 23.72 24.16 7,175 +0.21(+0.88%)
May 14, 2019 23.65 24.04 23.65 23.95 8,718 +0.51(+2.19%)
May 13, 2019 23.46 23.58 23.37 23.44 9,146 -0.26(-1.08%)
May 10, 2019 23.39 23.69 23.27 23.69 8,396 +0.54(+2.32%)
May 09, 2019 23.25 23.25 22.94 23.16 6,933 -0.16(-0.70%)
May 08, 2019 23.51 23.60 23.25 23.32 17,953 -0.12(-0.50%)
May 07, 2019 23.34 23.51 23.21 23.44 19,129 -0.07(-0.30%)
May 06, 2019 23.53 23.58 23.37 23.51 13,299 -0.14(-0.59%)
May 03, 2019 23.76 23.83 23.60 23.65 26,645 +0.09(+0.40%)
May 02, 2019 24.02 24.02 23.55 23.55 21,564 -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.