Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NXG Cushing Midstream Energy Fund (NY: SRV )

42.06 -0.56 (-1.31%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 13.31 13.66 12.33 12.38 26,014 -0.85(-6.40%)
Apr 29, 2020 12.51 13.31 12.51 13.23 13,305 +0.93(+7.53%)
Apr 28, 2020 12.41 12.96 12.22 12.30 10,232 +0.19(+1.53%)
Apr 27, 2020 13.15 13.23 12.04 12.12 23,707 -1.06(-8.03%)
Apr 24, 2020 13.83 13.83 12.78 13.17 14,591 -0.63(-4.60%)
Apr 23, 2020 13.54 14.23 13.41 13.81 18,275 +0.42(+3.16%)
Apr 22, 2020 12.62 13.52 12.14 13.39 26,285 +0.77(+6.08%)
Apr 21, 2020 11.67 12.86 11.67 12.62 10,571 +0.58(+4.84%)
Apr 20, 2020 11.24 12.51 11.11 12.04 20,475 +0.29(+2.48%)
Apr 17, 2020 11.82 12.80 11.62 11.75 10,849 -0.08(-0.67%)
Apr 16, 2020 11.96 11.98 11.50 11.82 10,070 -0.34(-2.83%)
Apr 15, 2020 11.72 12.17 10.78 12.17 23,204 +0.50(+4.31%)
Apr 14, 2020 12.67 12.67 11.08 11.67 15,657 -0.48(-3.92%)
Apr 13, 2020 12.09 12.67 11.37 12.14 28,963 +0.82(+7.24%)
Apr 09, 2020 12.01 12.80 10.77 11.32 27,520 +0.00(+0.00%)
Apr 08, 2020 10.48 11.77 10.48 11.32 33,236 +0.69(+6.47%)
Apr 07, 2020 10.77 11.37 10.27 10.63 19,607 +0.48(+4.69%)
Apr 06, 2020 11.08 11.29 9.893 10.16 4,255 -0.34(-3.27%)
Apr 03, 2020 10.32 10.50 9.259 10.50 19,128 +0.40(+3.93%)
Apr 02, 2020 9.841 11.47 9.655 10.11 20,130 +0.48(+4.95%)
Apr 01, 2020 9.311 10.08 9.206 9.629 40,487 +0.29(+3.12%)
Mar 31, 2020 9.576 9.944 9.153 9.338 21,102 +0.21(+2.32%)
Mar 30, 2020 9.523 9.523 8.296 9.126 14,273 -0.08(-0.86%)
Mar 27, 2020 9.682 9.682 9.073 9.206 12,474 -0.29(-3.06%)
Mar 26, 2020 10.58 10.65 9.126 9.497 28,109 -0.56(-5.53%)
Mar 25, 2020 7.857 10.18 7.804 10.05 45,578 +2.49(+32.87%)
Mar 24, 2020 7.222 8.465 7.169 7.566 34,744 +0.98(+14.86%)
Mar 23, 2020 9.206 9.206 6.587 6.587 59,983 -2.04(-23.62%)
Mar 20, 2020 8.042 9.999 7.936 8.624 48,047 +1.08(+14.38%)
Mar 19, 2020 5.449 10.29 5.449 7.539 43,100 +2.30(+43.94%)
Mar 18, 2020 9.020 9.020 3.968 5.238 98,807 -3.13(-37.44%)
Mar 17, 2020 10.03 10.03 7.962 8.372 46,013 -0.89(-9.57%)
Mar 16, 2020 10.71 10.71 8.597 9.259 35,229 -2.38(-20.45%)
Mar 13, 2020 10.61 11.69 10.61 11.64 45,703 +1.61(+16.10%)
Mar 12, 2020 12.92 13.25 9.095 10.02 66,240 -3.88(-27.88%)
Mar 11, 2020 15.09 16.38 13.38 13.90 31,448 -1.45(-9.43%)
Mar 10, 2020 19.87 20.05 14.21 15.35 73,172 -2.56(-14.29%)
Mar 09, 2020 20.51 20.51 17.15 17.91 56,148 -3.46(-16.20%)
Mar 06, 2020 22.17 22.17 21.08 21.37 23,880 -0.96(-4.28%)
Mar 05, 2020 22.61 23.10 22.04 22.32 15,170 -0.44(-1.93%)
Mar 04, 2020 22.84 22.91 22.74 22.76 9,688 +0.18(+0.80%)
Mar 03, 2020 23.07 23.51 22.56 22.58 14,992 -0.10(-0.46%)
Mar 02, 2020 22.74 23.35 22.13 22.69 25,248 -0.34(-1.46%)
Feb 28, 2020 22.04 23.05 20.82 23.02 44,276 +0.84(+3.79%)
Feb 27, 2020 23.23 23.23 21.14 22.18 23,614 -1.46(-6.17%)
Feb 26, 2020 23.80 24.05 23.64 23.64 15,951 -0.44(-1.82%)
Feb 25, 2020 24.93 24.93 24.00 24.08 37,304 -0.62(-2.51%)
Feb 24, 2020 24.75 24.86 24.51 24.70 15,219 -0.65(-2.55%)
Feb 21, 2020 25.60 25.62 25.35 25.35 7,934 -0.25(-0.96%)
Feb 20, 2020 25.35 25.71 25.34 25.59 7,032 +0.35(+1.38%)
Feb 19, 2020 25.17 25.30 25.15 25.24 6,227 +0.28(+1.14%)
Feb 18, 2020 24.78 25.04 24.75 24.96 4,160 +0.13(+0.52%)
Feb 14, 2020 25.14 25.14 24.60 24.83 8,127 +0.05(+0.21%)
Feb 13, 2020 25.06 25.11 24.75 24.78 17,290 -0.23(-0.93%)
Feb 12, 2020 25.01 25.33 25.01 25.01 7,686 +0.33(+1.35%)
Feb 11, 2020 24.73 24.91 24.68 24.68 9,784 +0.20(+0.84%)
Feb 10, 2020 24.75 24.88 24.41 24.47 5,379 -0.28(-1.14%)
Feb 07, 2020 24.86 25.19 24.75 24.75 10,547 -0.05(-0.21%)
Feb 06, 2020 25.06 25.06 24.80 24.80 4,416 -0.15(-0.62%)
Feb 05, 2020 24.70 25.04 24.70 24.96 11,552 +0.46(+1.88%)
Feb 04, 2020 24.42 24.68 24.29 24.50 4,793 +0.46(+1.92%)
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.