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, 2022 23.89 24.43 23.24 23.86 8,870 +0.05(+0.19%)
Jul 28, 2022 23.38 23.96 23.20 23.82 9,972 +0.43(+1.86%)
Jul 27, 2022 22.45 23.38 22.18 23.38 4,593 +1.00(+4.46%)
Jul 26, 2022 22.95 23.40 22.38 22.38 8,880 -0.54(-2.36%)
Jul 25, 2022 22.16 22.93 22.16 22.93 3,259 +0.95(+4.34%)
Jul 22, 2022 22.29 22.29 21.80 21.97 6,388 -0.04(-0.17%)
Jul 21, 2022 22.14 22.14 21.73 22.01 2,741 -0.39(-1.74%)
Jul 20, 2022 22.10 22.41 22.10 22.40 5,500 +0.16(+0.72%)
Jul 19, 2022 22.09 22.28 22.09 22.24 12,009 +0.47(+2.17%)
Jul 18, 2022 21.83 22.12 21.66 21.77 13,377 +0.36(+1.69%)
Jul 15, 2022 21.24 21.45 21.04 21.40 2,968 +0.28(+1.31%)
Jul 14, 2022 20.47 21.16 20.47 21.13 2,878 -0.33(-1.55%)
Jul 13, 2022 20.98 21.52 20.98 21.46 7,477 +0.20(+0.96%)
Jul 12, 2022 21.43 21.43 21.26 21.26 1,668 -0.50(-2.30%)
Jul 11, 2022 21.63 21.76 21.42 21.76 1,945 -0.23(-1.03%)
Jul 08, 2022 21.92 21.98 21.53 21.98 4,266 +0.39(+1.79%)
Jul 07, 2022 20.94 21.85 20.94 21.60 7,469 +0.97(+4.71%)
Jul 06, 2022 20.70 20.89 19.90 20.63 7,544 -0.22(-1.05%)
Jul 05, 2022 21.19 21.19 20.25 20.85 11,355 -0.78(-3.61%)
Jul 01, 2022 21.14 21.63 20.83 21.63 11,161 +0.56(+2.65%)
Jun 30, 2022 21.01 21.24 20.85 21.07 14,120 -0.32(-1.51%)
Jun 29, 2022 21.80 21.92 20.94 21.39 29,400 -0.20(-0.95%)
Jun 28, 2022 21.44 22.00 21.14 21.60 3,718 +0.59(+2.81%)
Jun 27, 2022 20.91 21.32 20.91 21.01 23,486 +0.03(+0.14%)
Jun 24, 2022 20.75 21.22 20.56 20.97 7,494 +0.48(+2.33%)
Jun 23, 2022 21.45 21.59 20.30 20.50 21,605 -1.02(-4.72%)
Jun 22, 2022 21.85 21.85 21.45 21.51 11,190 -0.75(-3.37%)
Jun 21, 2022 21.46 22.34 21.46 22.26 3,993 +1.15(+5.42%)
Jun 17, 2022 21.63 21.88 20.88 21.12 16,986 -0.64(-2.96%)
Jun 16, 2022 22.86 22.86 21.75 21.76 29,534 -1.62(-6.94%)
Jun 15, 2022 23.62 23.65 23.26 23.39 11,000 +0.03(+0.13%)
Jun 14, 2022 23.78 24.26 23.20 23.36 20,958 -0.30(-1.28%)
Jun 13, 2022 25.03 25.03 23.52 23.66 33,128 -1.91(-7.47%)
Jun 10, 2022 26.18 26.18 25.49 25.57 40,919 -0.85(-3.22%)
Jun 09, 2022 26.73 26.73 26.39 26.42 33,820 -0.57(-2.11%)
Jun 08, 2022 27.50 27.50 26.99 26.99 4,722 -0.36(-1.32%)
Jun 07, 2022 26.58 27.43 26.58 27.35 7,575 +0.60(+2.26%)
Jun 06, 2022 26.85 27.03 26.66 26.75 8,311 -0.14(-0.51%)
Jun 03, 2022 26.68 26.97 26.68 26.88 2,136 +0.22(+0.82%)
Jun 02, 2022 26.40 26.89 26.33 26.66 9,684 +0.21(+0.80%)
Jun 01, 2022 26.14 26.45 26.08 26.45 6,534 +0.84(+3.27%)
May 31, 2022 26.38 26.82 25.62 25.62 6,310 -0.63(-2.39%)
May 27, 2022 25.70 26.24 25.67 26.24 12,892 +0.55(+2.15%)
May 26, 2022 25.55 25.90 25.55 25.69 14,183 +0.16(+0.62%)
May 25, 2022 24.82 25.53 24.82 25.53 12,265 +0.79(+3.20%)
May 24, 2022 24.72 24.74 24.27 24.74 7,788 -0.19(-0.76%)
May 23, 2022 24.82 24.93 24.82 24.93 8,097 +0.39(+1.60%)
May 20, 2022 24.54 24.82 24.23 24.54 3,519 +0.10(+0.42%)
May 19, 2022 24.44 24.85 24.16 24.43 7,155 +0.03(+0.10%)
May 18, 2022 25.09 25.09 24.41 24.41 5,172 -0.66(-2.65%)
May 17, 2022 25.06 25.15 24.99 25.07 10,375 +0.35(+1.44%)
May 16, 2022 24.12 25.06 22.92 24.72 7,479 +0.66(+2.76%)
May 13, 2022 23.40 24.44 22.68 24.05 12,754 +0.94(+4.08%)
May 12, 2022 23.75 23.89 22.64 23.11 19,100 -0.86(-3.57%)
May 11, 2022 24.00 24.58 23.87 23.97 6,940 +0.07(+0.30%)
May 10, 2022 24.19 24.19 23.89 23.89 6,217 -0.09(-0.38%)
May 09, 2022 25.02 25.02 23.81 23.98 3,625 -1.68(-6.54%)
May 06, 2022 25.39 25.80 25.39 25.66 4,601 +0.17(+0.65%)
May 05, 2022 25.94 25.94 25.24 25.50 1,587 -0.31(-1.19%)
May 04, 2022 25.89 26.46 25.75 25.81 7,009 +0.26(+1.00%)
May 03, 2022 24.37 25.55 24.37 25.55 2,529 +1.13(+4.65%)
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.