Skip to main content

NXG Cushing Midstream Energy Fund (NY: SRV )

41.83 -0.15 (-0.36%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 20.11 20.38 19.85 19.85 6,522 -0.31(-1.55%)
Jul 29, 2021 20.02 20.18 19.96 20.16 13,252 +0.36(+1.83%)
Jul 28, 2021 19.45 19.95 19.34 19.80 22,512 +0.38(+1.98%)
Jul 27, 2021 19.85 19.85 19.22 19.41 38,144 -0.46(-2.30%)
Jul 26, 2021 19.60 20.04 19.60 19.87 37,784 +0.15(+0.74%)
Jul 23, 2021 19.95 19.95 19.57 19.73 8,641 -0.20(-0.98%)
Jul 22, 2021 19.94 19.99 19.58 19.92 17,780 +0.09(+0.48%)
Jul 21, 2021 19.71 20.15 19.69 19.83 11,741 +0.28(+1.45%)
Jul 20, 2021 18.72 19.62 18.72 19.54 11,420 +0.77(+4.09%)
Jul 19, 2021 19.38 19.38 18.50 18.78 40,411 -0.99(-5.03%)
Jul 16, 2021 20.07 20.18 19.77 19.77 26,978 -0.23(-1.16%)
Jul 15, 2021 20.38 20.38 19.99 20.00 21,337 -0.51(-2.51%)
Jul 14, 2021 20.71 20.82 20.54 20.52 17,888 -0.19(-0.91%)
Jul 13, 2021 21.14 21.14 20.71 20.70 17,491 -0.35(-1.65%)
Jul 12, 2021 21.12 21.23 21.00 21.05 23,167 -0.13(-0.61%)
Jul 09, 2021 20.70 21.18 20.70 21.18 11,753 +0.58(+2.80%)
Jul 08, 2021 20.76 20.87 20.35 20.61 15,058 -0.34(-1.62%)
Jul 07, 2021 21.15 21.15 20.85 20.94 8,667 -0.23(-1.09%)
Jul 06, 2021 21.54 21.61 21.02 21.18 23,140 -0.27(-1.28%)
Jul 02, 2021 21.45 21.52 21.26 21.45 7,479 +0.07(+0.34%)
Jul 01, 2021 21.52 21.54 21.28 21.38 7,456 +0.07(+0.30%)
Jun 30, 2021 21.02 21.37 21.02 21.31 38,799 +0.22(+1.06%)
Jun 29, 2021 20.82 21.21 20.82 21.09 35,744 +0.32(+1.57%)
Jun 28, 2021 21.28 21.28 20.73 20.76 10,721 -0.52(-2.43%)
Jun 25, 2021 21.40 21.40 21.24 21.28 12,545 -0.18(-0.82%)
Jun 24, 2021 21.70 21.74 21.20 21.46 26,605 -0.14(-0.67%)
Jun 23, 2021 21.57 21.89 21.57 21.60 21,199 +0.04(+0.17%)
Jun 22, 2021 21.69 22.02 21.42 21.57 21,656 -0.13(-0.60%)
Jun 21, 2021 21.36 21.81 21.36 21.70 31,240 +0.38(+1.76%)
Jun 18, 2021 21.59 21.76 21.30 21.32 26,332 -0.64(-2.89%)
Jun 17, 2021 22.71 22.71 21.84 21.96 20,299 -0.86(-3.75%)
Jun 16, 2021 22.71 22.97 22.71 22.81 10,150 +0.11(+0.48%)
Jun 15, 2021 22.78 22.93 22.61 22.70 9,762 -0.01(-0.05%)
Jun 14, 2021 22.92 23.64 22.53 22.71 19,993 -0.09(-0.38%)
Jun 11, 2021 22.62 23.11 22.62 22.80 10,257 +0.27(+1.20%)
Jun 10, 2021 22.27 22.97 22.27 22.53 8,363 +0.25(+1.12%)
Jun 09, 2021 22.24 22.89 22.02 22.28 25,153 +0.25(+1.14%)
Jun 08, 2021 21.84 22.24 21.74 22.03 16,387 +0.24(+1.09%)
Jun 07, 2021 21.37 21.80 21.22 21.79 11,950 +0.57(+2.70%)
Jun 04, 2021 21.22 21.33 21.20 21.22 15,119 +0.15(+0.73%)
Jun 03, 2021 20.93 21.21 20.93 21.07 11,605 -0.02(-0.10%)
Jun 02, 2021 20.77 21.14 20.77 21.09 14,973 +0.25(+1.21%)
Jun 01, 2021 20.63 20.86 20.63 20.84 14,866 +0.32(+1.58%)
May 28, 2021 20.74 20.74 20.48 20.51 14,331 -0.29(-1.42%)
May 27, 2021 20.61 21.30 20.50 20.81 12,533 +0.29(+1.44%)
May 26, 2021 20.53 20.66 20.48 20.51 22,628 -0.03(-0.14%)
May 25, 2021 20.83 20.90 20.50 20.54 15,104 -0.19(-0.90%)
May 24, 2021 20.77 20.80 20.57 20.73 5,720 +0.19(+0.95%)
May 21, 2021 20.60 20.61 20.46 20.53 6,603 +0.21(+1.01%)
May 20, 2021 20.13 20.43 20.13 20.33 12,645 +0.26(+1.27%)
May 19, 2021 20.38 20.38 19.69 20.07 9,419 -0.30(-1.48%)
May 18, 2021 20.43 20.43 20.32 20.38 6,674 +0.11(+0.53%)
May 17, 2021 20.12 20.35 19.93 20.27 6,966 +0.14(+0.68%)
May 14, 2021 19.79 20.14 19.79 20.13 5,544 +0.51(+2.60%)
May 13, 2021 19.51 19.71 19.46 19.62 15,151 +0.08(+0.42%)
May 12, 2021 19.80 20.04 19.35 19.54 25,773 +0.02(+0.13%)
May 11, 2021 19.51 19.88 19.39 19.51 12,201 -0.33(-1.66%)
May 10, 2021 19.73 20.25 19.70 19.84 17,983 +0.33(+1.69%)
May 07, 2021 19.28 19.69 19.27 19.51 10,314 +0.26(+1.34%)
May 06, 2021 19.21 19.26 19.02 19.25 11,010 +0.11(+0.56%)
May 05, 2021 19.13 19.34 18.93 19.15 24,404 +0.26(+1.40%)
May 04, 2021 18.95 18.95 18.85 18.88 17,344 -0.03(-0.15%)
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.