Skip to main content

NXG Cushing Midstream Energy Fund (NY: SRV )

41.83 -0.15 (-0.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 23.91 24.45 23.26 23.88 8,863 +0.05(+0.19%)
Jul 28, 2022 23.40 23.98 23.22 23.84 9,963 +0.44(+1.86%)
Jul 27, 2022 22.47 23.40 22.20 23.40 4,589 +1.00(+4.46%)
Jul 26, 2022 22.97 23.42 22.40 22.40 8,873 -0.54(-2.36%)
Jul 25, 2022 22.17 22.95 22.17 22.95 3,256 +0.95(+4.34%)
Jul 22, 2022 22.30 22.30 21.82 21.99 6,383 -0.04(-0.17%)
Jul 21, 2022 22.16 22.16 21.75 22.03 2,738 -0.39(-1.74%)
Jul 20, 2022 22.12 22.43 22.12 22.42 5,496 +0.16(+0.72%)
Jul 19, 2022 22.11 22.30 22.11 22.26 11,999 +0.47(+2.17%)
Jul 18, 2022 21.85 22.14 21.67 21.79 13,366 +0.36(+1.69%)
Jul 15, 2022 21.26 21.46 21.06 21.42 2,965 +0.28(+1.32%)
Jul 14, 2022 20.49 21.17 20.49 21.14 2,876 -0.33(-1.55%)
Jul 13, 2022 21.00 21.54 21.00 21.48 7,470 +0.20(+0.96%)
Jul 12, 2022 21.45 21.45 21.27 21.27 1,666 -0.50(-2.30%)
Jul 11, 2022 21.65 21.77 21.44 21.77 1,943 -0.23(-1.03%)
Jul 08, 2022 21.94 22.00 21.55 22.00 4,262 +0.39(+1.79%)
Jul 07, 2022 20.95 21.87 20.95 21.61 7,462 +0.97(+4.71%)
Jul 06, 2022 20.72 20.91 19.91 20.64 7,538 -0.22(-1.05%)
Jul 05, 2022 21.21 21.21 20.26 20.86 11,346 -0.78(-3.61%)
Jul 01, 2022 21.16 21.65 20.85 21.65 11,152 +0.56(+2.65%)
Jun 30, 2022 21.03 21.25 20.87 21.09 14,109 -0.32(-1.51%)
Jun 29, 2022 21.82 21.93 20.95 21.41 29,376 -0.20(-0.95%)
Jun 28, 2022 21.46 22.02 21.16 21.61 3,715 +0.59(+2.81%)
Jun 27, 2022 20.93 21.34 20.93 21.02 23,466 +0.03(+0.14%)
Jun 24, 2022 20.77 21.24 20.57 20.99 7,488 +0.48(+2.33%)
Jun 23, 2022 21.46 21.61 20.32 20.51 21,587 -1.02(-4.72%)
Jun 22, 2022 21.87 21.87 21.47 21.53 11,181 -0.75(-3.37%)
Jun 21, 2022 21.48 22.36 21.48 22.28 3,989 +1.15(+5.42%)
Jun 17, 2022 21.65 21.90 20.89 21.14 16,972 -0.65(-2.96%)
Jun 16, 2022 22.88 22.88 21.77 21.78 29,509 -1.62(-6.94%)
Jun 15, 2022 23.64 23.67 23.28 23.41 10,991 +0.03(+0.13%)
Jun 14, 2022 23.80 24.28 23.22 23.38 20,940 -0.30(-1.28%)
Jun 13, 2022 25.05 25.05 23.53 23.68 33,101 -1.91(-7.47%)
Jun 10, 2022 26.20 26.20 25.52 25.59 40,884 -0.85(-3.22%)
Jun 09, 2022 26.75 26.75 26.42 26.44 33,792 -0.57(-2.11%)
Jun 08, 2022 27.53 27.53 27.01 27.01 4,718 -0.36(-1.32%)
Jun 07, 2022 26.60 27.46 26.60 27.37 7,568 +0.60(+2.26%)
Jun 06, 2022 26.87 27.06 26.68 26.77 8,304 -0.14(-0.51%)
Jun 03, 2022 26.70 27.00 26.70 26.91 2,134 +0.22(+0.82%)
Jun 02, 2022 26.42 26.91 26.35 26.69 9,675 +0.21(+0.80%)
Jun 01, 2022 26.16 26.48 26.11 26.48 6,528 +0.84(+3.27%)
May 31, 2022 26.40 26.85 25.64 25.64 6,305 -0.63(-2.39%)
May 27, 2022 25.72 26.26 25.69 26.26 12,881 +0.55(+2.15%)
May 26, 2022 25.57 25.92 25.57 25.71 14,171 +0.16(+0.62%)
May 25, 2022 24.84 25.55 24.84 25.55 12,255 +0.79(+3.20%)
May 24, 2022 24.74 24.76 24.29 24.76 7,782 -0.19(-0.76%)
May 23, 2022 24.84 24.95 24.84 24.95 8,090 +0.39(+1.60%)
May 20, 2022 24.56 24.84 24.25 24.56 3,516 +0.10(+0.42%)
May 19, 2022 24.46 24.87 24.18 24.45 7,149 +0.03(+0.10%)
May 18, 2022 25.12 25.12 24.43 24.43 5,168 -0.66(-2.65%)
May 17, 2022 25.08 25.17 25.01 25.09 10,366 +0.36(+1.44%)
May 16, 2022 24.14 25.08 22.94 24.74 7,473 +0.66(+2.76%)
May 13, 2022 23.42 24.46 22.70 24.07 12,743 +0.94(+4.08%)
May 12, 2022 23.77 23.91 22.66 23.13 19,085 -0.86(-3.57%)
May 11, 2022 24.02 24.60 23.89 23.99 6,934 +0.07(+0.30%)
May 10, 2022 24.21 24.21 23.91 23.91 6,212 -0.09(-0.38%)
May 09, 2022 25.05 25.05 23.83 24.00 3,622 -1.68(-6.54%)
May 06, 2022 25.41 25.82 25.41 25.68 4,597 +0.17(+0.65%)
May 05, 2022 25.96 25.96 25.26 25.52 1,586 -0.31(-1.19%)
May 04, 2022 25.91 26.48 25.78 25.83 7,003 +0.26(+1.00%)
May 03, 2022 24.39 25.57 24.39 25.57 2,526 +1.14(+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.