Skip to main content

NXG Cushing Midstream Energy Fund (NY: SRV )

43.71 +0.53 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 33.31 33.48 32.71 32.72 39,592 -0.56(-1.68%)
Jan 30, 2024 33.19 33.37 33.19 33.28 27,553 -0.07(-0.20%)
Jan 29, 2024 33.28 33.36 33.14 33.35 19,292 +0.13(+0.38%)
Jan 26, 2024 32.99 33.25 32.99 33.22 18,628 +0.33(+1.00%)
Jan 25, 2024 32.98 32.98 32.76 32.89 29,149 +0.13(+0.38%)
Jan 24, 2024 32.70 32.83 32.68 32.77 8,819 +0.16(+0.50%)
Jan 23, 2024 32.46 32.63 32.43 32.60 31,940 +0.11(+0.33%)
Jan 22, 2024 32.39 32.61 32.39 32.50 27,860 +0.03(+0.09%)
Jan 19, 2024 32.47 32.67 32.47 32.47 14,553 +0.02(+0.06%)
Jan 18, 2024 32.69 32.72 32.33 32.45 31,217 -0.17(-0.53%)
Jan 17, 2024 32.92 33.02 32.61 32.62 18,388 -0.52(-1.57%)
Jan 16, 2024 33.30 33.41 33.11 33.14 35,308 +0.09(+0.28%)
Jan 12, 2024 33.12 33.15 32.93 33.05 40,263 +0.12(+0.36%)
Jan 11, 2024 33.00 33.01 32.85 32.93 36,637 -0.03(-0.09%)
Jan 10, 2024 32.75 33.09 32.75 32.96 26,384 +0.21(+0.64%)
Jan 09, 2024 32.94 33.07 32.53 32.75 74,164 -0.01(-0.03%)
Jan 08, 2024 32.77 32.94 32.71 32.76 44,203 -0.17(-0.52%)
Jan 05, 2024 32.90 32.98 32.69 32.93 8,314 +0.10(+0.32%)
Jan 04, 2024 32.71 33.12 32.67 32.83 32,569 +0.20(+0.61%)
Jan 03, 2024 32.53 32.67 32.44 32.63 31,520 +0.15(+0.47%)
Jan 02, 2024 32.42 32.62 32.29 32.48 24,922 +0.15(+0.47%)
Dec 29, 2023 32.32 32.43 32.07 32.32 34,947 +0.06(+0.18%)
Dec 28, 2023 32.23 32.44 32.23 32.27 22,546 -0.16(-0.50%)
Dec 27, 2023 32.14 32.51 32.08 32.43 142,117 +0.06(+0.18%)
Dec 26, 2023 32.41 32.62 32.24 32.37 41,109 +0.13(+0.40%)
Dec 22, 2023 32.43 32.56 32.09 32.24 64,067 +0.00(+0.01%)
Dec 21, 2023 32.12 32.26 32.00 32.24 14,597 +0.12(+0.37%)
Dec 20, 2023 32.19 32.42 32.09 32.12 24,246 -0.01(-0.04%)
Dec 19, 2023 32.94 33.03 32.12 32.13 73,621 -0.77(-2.35%)
Dec 18, 2023 32.89 32.99 32.51 32.90 27,756 +0.46(+1.43%)
Dec 15, 2023 31.82 32.56 31.82 32.44 44,775 +0.69(+2.18%)
Dec 14, 2023 31.71 32.20 31.57 31.75 75,770 +0.21(+0.67%)
Dec 13, 2023 31.01 31.69 31.01 31.54 68,424 +0.53(+1.72%)
Dec 12, 2023 31.71 31.75 31.00 31.01 95,710 -0.99(-3.10%)
Dec 11, 2023 32.81 32.81 31.89 32.00 49,463 -0.64(-1.96%)
Dec 08, 2023 32.95 33.10 32.48 32.64 38,222 -0.38(-1.16%)
Dec 07, 2023 33.48 33.55 33.02 33.02 55,111 -0.65(-1.93%)
Dec 06, 2023 33.43 34.04 33.43 33.67 33,539 +0.26(+0.77%)
Dec 05, 2023 33.84 34.14 33.41 33.41 26,390 -0.46(-1.35%)
Dec 04, 2023 34.59 34.77 33.86 33.87 35,963 -0.80(-2.31%)
Dec 01, 2023 33.16 34.85 33.16 34.67 39,429 +1.66(+5.02%)
Nov 30, 2023 32.81 33.31 32.59 33.01 17,541 +0.19(+0.57%)
Nov 29, 2023 32.83 33.07 32.81 32.82 25,449 +0.07(+0.20%)
Nov 28, 2023 32.69 33.06 32.28 32.76 19,873 +0.09(+0.29%)
Nov 27, 2023 33.32 34.13 32.50 32.66 68,270 -0.78(-2.34%)
Nov 24, 2023 33.02 33.97 33.02 33.44 26,503 +0.09(+0.28%)
Nov 22, 2023 33.50 33.53 33.03 33.35 72,197 -0.43(-1.28%)
Nov 21, 2023 34.22 34.22 33.59 33.78 44,217 +0.08(+0.22%)
Nov 20, 2023 34.10 34.20 33.54 33.71 104,165 -1.24(-3.56%)
Nov 17, 2023 34.04 35.17 34.04 34.95 131,985 +1.07(+3.17%)
Nov 16, 2023 34.30 34.30 33.66 33.88 262,107 -0.51(-1.48%)
Nov 15, 2023 33.98 34.50 33.98 34.39 25,988 +0.24(+0.69%)
Nov 14, 2023 33.49 34.39 33.49 34.15 34,678 +0.56(+1.65%)
Nov 13, 2023 33.77 33.77 33.07 33.59 45,697 +0.01(+0.03%)
Nov 10, 2023 33.44 34.33 33.44 33.59 6,195 +0.14(+0.42%)
Nov 09, 2023 33.68 34.21 33.23 33.44 13,232 -0.02(-0.06%)
Nov 08, 2023 34.44 35.33 33.10 33.46 20,198 -1.02(-2.95%)
Nov 07, 2023 35.02 35.89 34.48 34.48 14,036 -0.82(-2.32%)
Nov 06, 2023 35.91 36.10 34.89 35.30 10,720 -0.50(-1.39%)
Nov 03, 2023 35.54 36.95 35.44 35.80 10,806 +0.26(+0.74%)
Nov 02, 2023 36.37 36.44 35.47 35.54 23,419 +0.46(+1.32%)
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.