Skip to main content

NXG Cushing Midstream Energy Fund (NY: SRV )

42.40 +0.01 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 25.40 25.79 25.24 25.66 13,286 -0.02(-0.06%)
Aug 30, 2022 26.27 26.27 25.48 25.68 5,426 -0.73(-2.76%)
Aug 29, 2022 26.03 26.62 26.03 26.41 28,474 +0.24(+0.92%)
Aug 26, 2022 26.28 26.28 26.16 26.17 1,962 -0.43(-1.60%)
Aug 25, 2022 26.27 26.65 26.21 26.59 4,442 +0.37(+1.42%)
Aug 24, 2022 25.93 26.22 25.93 26.22 1,121 +0.43(+1.68%)
Aug 23, 2022 25.55 26.03 25.51 25.79 4,224 +0.63(+2.52%)
Aug 22, 2022 25.09 25.24 24.93 25.15 2,689 -0.28(-1.11%)
Aug 19, 2022 25.26 25.81 25.26 25.43 7,063 +0.12(+0.47%)
Aug 18, 2022 25.14 25.62 25.14 25.31 13,695 +0.42(+1.68%)
Aug 17, 2022 24.40 24.90 24.40 24.90 2,518 -0.25(-0.99%)
Aug 16, 2022 25.01 25.25 25.01 25.14 8,180 +0.27(+1.09%)
Aug 15, 2022 24.76 24.98 24.32 24.87 4,765 -0.33(-1.29%)
Aug 12, 2022 25.04 25.32 24.67 25.20 8,615 +0.13(+0.52%)
Aug 11, 2022 24.77 25.54 24.73 25.07 6,693 +0.60(+2.46%)
Aug 10, 2022 24.68 24.68 24.08 24.47 7,784 +0.07(+0.30%)
Aug 09, 2022 24.80 24.80 24.27 24.39 4,804 +0.47(+1.95%)
Aug 08, 2022 23.55 24.27 23.55 23.93 1,593 +0.30(+1.27%)
Aug 05, 2022 23.20 23.66 23.10 23.63 10,427 +0.50(+2.17%)
Aug 04, 2022 23.90 24.02 23.13 23.13 5,503 -0.72(-3.01%)
Aug 03, 2022 24.20 24.27 23.17 23.84 20,153 -0.21(-0.87%)
Aug 02, 2022 23.71 24.05 23.29 24.05 5,055 +0.12(+0.52%)
Aug 01, 2022 23.71 24.04 23.25 23.93 6,593 -0.19(-0.80%)
Jul 29, 2022 24.14 24.69 23.49 24.12 8,776 +0.05(+0.19%)
Jul 28, 2022 23.63 24.21 23.45 24.07 9,866 +0.44(+1.86%)
Jul 27, 2022 22.69 23.63 22.42 23.63 4,544 +1.01(+4.46%)
Jul 26, 2022 23.19 23.65 22.62 22.62 8,786 -0.55(-2.36%)
Jul 25, 2022 22.39 23.17 22.39 23.17 3,224 +0.96(+4.34%)
Jul 22, 2022 22.52 22.52 22.03 22.21 6,321 -0.04(-0.17%)
Jul 21, 2022 22.38 22.38 21.96 22.25 2,712 -0.39(-1.74%)
Jul 20, 2022 22.34 22.65 22.34 22.64 5,442 +0.16(+0.72%)
Jul 19, 2022 22.33 22.52 22.33 22.48 11,881 +0.48(+2.17%)
Jul 18, 2022 22.06 22.35 21.89 22.00 13,235 +0.37(+1.69%)
Jul 15, 2022 21.47 21.68 21.27 21.63 2,936 +0.28(+1.32%)
Jul 14, 2022 20.69 21.38 20.69 21.35 2,848 -0.34(-1.56%)
Jul 13, 2022 21.21 21.75 21.21 21.69 7,397 +0.21(+0.96%)
Jul 12, 2022 21.66 21.66 21.48 21.48 1,650 -0.51(-2.30%)
Jul 11, 2022 21.87 21.99 21.65 21.99 1,924 -0.23(-1.03%)
Jul 08, 2022 22.16 22.22 21.76 22.22 4,220 +0.39(+1.79%)
Jul 07, 2022 21.16 22.08 21.16 21.83 7,389 +0.98(+4.71%)
Jul 06, 2022 20.92 21.12 20.11 20.85 7,464 -0.22(-1.05%)
Jul 05, 2022 21.42 21.42 20.46 21.07 11,235 -0.79(-3.61%)
Jul 01, 2022 21.37 21.86 21.06 21.86 11,043 +0.56(+2.65%)
Jun 30, 2022 21.24 21.46 21.08 21.30 13,971 -0.33(-1.51%)
Jun 29, 2022 22.04 22.15 21.16 21.62 29,088 -0.21(-0.95%)
Jun 28, 2022 21.67 22.23 21.37 21.83 3,679 +0.60(+2.81%)
Jun 27, 2022 21.14 21.55 21.14 21.23 23,237 +0.03(+0.14%)
Jun 24, 2022 20.98 21.45 20.78 21.20 7,414 +0.48(+2.33%)
Jun 23, 2022 21.68 21.82 20.52 20.72 21,376 -1.03(-4.72%)
Jun 22, 2022 22.09 22.09 21.68 21.74 11,071 -0.76(-3.37%)
Jun 21, 2022 21.69 22.58 21.69 22.50 3,950 +1.16(+5.42%)
Jun 17, 2022 21.86 22.12 21.10 21.35 16,806 -0.65(-2.96%)
Jun 16, 2022 23.11 23.11 21.98 22.00 29,220 -1.64(-6.94%)
Jun 15, 2022 23.87 23.91 23.51 23.64 10,884 +0.03(+0.13%)
Jun 14, 2022 24.04 24.52 23.45 23.61 20,736 -0.31(-1.28%)
Jun 13, 2022 25.30 25.30 23.77 23.91 32,777 -1.93(-7.47%)
Jun 10, 2022 26.46 26.46 25.77 25.84 40,484 -0.86(-3.22%)
Jun 09, 2022 27.01 27.01 26.68 26.70 33,461 -0.58(-2.11%)
Jun 08, 2022 27.80 27.80 27.28 27.28 4,672 -0.37(-1.32%)
Jun 07, 2022 26.87 27.73 26.87 27.65 7,494 +0.61(+2.26%)
Jun 06, 2022 27.13 27.32 26.94 27.03 8,223 -0.14(-0.51%)
Jun 03, 2022 26.97 27.26 26.97 27.17 2,113 +0.22(+0.82%)
Jun 02, 2022 26.68 27.18 26.62 26.95 9,581 +0.21(+0.80%)
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.