Skip to main content

NXG Cushing Midstream Energy Fund (NY: SRV )

41.78 -0.20 (-0.48%)
Streaming Delayed Price Updated: 1:08 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 23.21 23.25 23.11 23.21 6,577 +0.22(+0.95%)
Aug 29, 2019 22.96 23.16 22.91 22.99 2,163 +0.11(+0.48%)
Aug 28, 2019 22.55 22.95 22.36 22.88 14,992 +0.50(+2.21%)
Aug 27, 2019 22.53 22.62 22.24 22.38 8,118 -0.19(-0.86%)
Aug 26, 2019 22.99 23.11 22.46 22.58 9,807 -0.31(-1.37%)
Aug 23, 2019 23.54 23.59 22.62 22.89 9,680 -0.73(-3.07%)
Aug 22, 2019 23.74 23.98 23.28 23.62 7,181 +0.00(+0.00%)
Aug 21, 2019 23.71 24.05 23.42 23.62 5,598 +0.14(+0.62%)
Aug 20, 2019 23.71 23.75 23.47 23.47 5,550 -0.27(-1.12%)
Aug 19, 2019 23.50 23.83 23.45 23.74 9,260 +0.53(+2.29%)
Aug 16, 2019 23.21 23.42 23.14 23.21 2,937 +0.19(+0.84%)
Aug 15, 2019 23.11 23.70 23.01 23.01 7,663 -0.10(-0.42%)
Aug 14, 2019 23.23 23.49 23.04 23.11 7,682 -0.34(-1.43%)
Aug 13, 2019 23.06 23.59 23.06 23.44 9,182 +0.46(+1.98%)
Aug 12, 2019 23.61 23.73 22.82 22.99 25,123 -0.53(-2.24%)
Aug 09, 2019 23.35 24.10 23.35 23.51 9,354 +0.24(+1.03%)
Aug 08, 2019 23.30 23.56 23.18 23.28 28,263 +0.05(+0.21%)
Aug 07, 2019 23.54 23.90 22.56 23.23 61,189 -0.36(-1.52%)
Aug 06, 2019 23.75 24.03 23.26 23.59 22,004 +0.02(+0.10%)
Aug 05, 2019 23.95 24.08 23.16 23.56 22,786 -0.53(-2.19%)
Aug 02, 2019 24.26 24.69 23.97 24.09 8,769 +0.07(+0.30%)
Aug 01, 2019 25.02 25.36 24.02 24.02 31,086 -0.98(-3.93%)
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%)
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.