Skip to main content

NXG Cushing Midstream Energy Fund (NY: SRV )

41.87 -0.11 (-0.26%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 32.61 32.78 32.02 32.03 40,444 -0.55(-1.68%)
Jan 30, 2024 32.49 32.66 32.49 32.58 28,146 -0.07(-0.20%)
Jan 29, 2024 32.58 32.65 32.45 32.64 19,707 +0.12(+0.38%)
Jan 26, 2024 32.29 32.55 32.29 32.52 19,029 +0.32(+1.00%)
Jan 25, 2024 32.28 32.28 32.07 32.20 29,777 +0.12(+0.38%)
Jan 24, 2024 32.01 32.14 31.99 32.08 9,009 +0.16(+0.50%)
Jan 23, 2024 31.77 31.94 31.75 31.92 32,628 +0.10(+0.33%)
Jan 22, 2024 31.71 31.93 31.71 31.81 28,460 +0.03(+0.09%)
Jan 19, 2024 31.78 31.98 31.78 31.78 14,866 +0.02(+0.06%)
Jan 18, 2024 32.00 32.03 31.65 31.76 31,889 -0.17(-0.53%)
Jan 17, 2024 32.23 32.32 31.92 31.93 18,784 -0.51(-1.57%)
Jan 16, 2024 32.60 32.71 32.41 32.45 36,069 +0.09(+0.28%)
Jan 12, 2024 32.43 32.45 32.24 32.35 41,130 +0.12(+0.36%)
Jan 11, 2024 32.30 32.32 32.15 32.24 37,426 -0.03(-0.09%)
Jan 10, 2024 32.06 32.39 32.06 32.27 26,952 +0.21(+0.64%)
Jan 09, 2024 32.25 32.37 31.84 32.06 75,761 -0.01(-0.03%)
Jan 08, 2024 32.08 32.25 32.02 32.07 45,155 -0.17(-0.52%)
Jan 05, 2024 32.21 32.29 32.00 32.24 8,493 +0.10(+0.32%)
Jan 04, 2024 32.02 32.42 31.98 32.14 33,270 +0.20(+0.61%)
Jan 03, 2024 31.85 31.98 31.75 31.94 32,199 +0.15(+0.47%)
Jan 02, 2024 31.73 31.93 31.61 31.79 25,459 +0.15(+0.47%)
Dec 29, 2023 31.64 31.74 31.39 31.64 35,699 +0.06(+0.18%)
Dec 28, 2023 31.55 31.76 31.55 31.59 23,032 -0.16(-0.50%)
Dec 27, 2023 31.46 31.83 31.41 31.74 145,178 +0.06(+0.18%)
Dec 26, 2023 31.73 31.93 31.56 31.69 41,994 +0.13(+0.40%)
Dec 22, 2023 31.74 31.87 31.42 31.56 65,446 +0.00(+0.01%)
Dec 21, 2023 31.45 31.58 31.32 31.56 14,911 +0.12(+0.37%)
Dec 20, 2023 31.51 31.74 31.42 31.44 24,768 -0.01(-0.04%)
Dec 19, 2023 32.25 32.33 31.44 31.45 75,207 -0.76(-2.35%)
Dec 18, 2023 32.19 32.29 31.82 32.21 28,354 +0.45(+1.43%)
Dec 15, 2023 31.15 31.87 31.15 31.76 45,740 +0.68(+2.18%)
Dec 14, 2023 31.04 31.52 30.90 31.08 77,401 +0.21(+0.67%)
Dec 13, 2023 30.35 31.03 30.35 30.88 69,898 +0.52(+1.72%)
Dec 12, 2023 31.04 31.08 30.34 30.35 97,771 -0.97(-3.10%)
Dec 11, 2023 32.12 32.12 31.22 31.32 50,528 -0.63(-1.96%)
Dec 08, 2023 32.26 32.40 31.79 31.95 39,045 -0.37(-1.16%)
Dec 07, 2023 32.77 32.85 32.32 32.32 56,298 -0.64(-1.93%)
Dec 06, 2023 32.72 33.33 32.72 32.96 34,261 +0.25(+0.77%)
Dec 05, 2023 33.13 33.42 32.71 32.71 26,958 -0.45(-1.35%)
Dec 04, 2023 33.86 34.04 33.14 33.15 36,737 -0.78(-2.31%)
Dec 01, 2023 32.46 34.11 32.46 33.94 40,278 +1.62(+5.02%)
Nov 30, 2023 32.12 32.60 31.90 32.31 17,919 +0.18(+0.57%)
Nov 29, 2023 32.14 32.37 32.12 32.13 25,997 +0.06(+0.20%)
Nov 28, 2023 32.00 32.36 31.60 32.07 20,301 +0.09(+0.29%)
Nov 27, 2023 32.62 33.41 31.82 31.97 69,740 -0.77(-2.34%)
Nov 24, 2023 32.32 33.26 32.32 32.74 27,074 +0.09(+0.28%)
Nov 22, 2023 32.79 32.83 32.33 32.65 73,751 -0.42(-1.28%)
Nov 21, 2023 33.50 33.50 32.88 33.07 45,169 +0.07(+0.22%)
Nov 20, 2023 33.38 33.48 32.83 33.00 106,408 -1.22(-3.56%)
Nov 17, 2023 33.32 34.43 33.32 34.21 134,827 +1.05(+3.17%)
Nov 16, 2023 33.58 33.58 32.95 33.16 267,751 -0.50(-1.48%)
Nov 15, 2023 33.26 33.77 33.26 33.66 26,547 +0.23(+0.69%)
Nov 14, 2023 32.79 33.66 32.79 33.43 35,425 +0.54(+1.65%)
Nov 13, 2023 33.06 33.06 32.37 32.89 46,681 +0.01(+0.03%)
Nov 10, 2023 32.74 33.61 32.74 32.88 6,329 +0.14(+0.42%)
Nov 09, 2023 32.97 33.49 32.53 32.74 13,517 -0.02(-0.06%)
Nov 08, 2023 33.72 34.58 32.41 32.76 20,633 -1.00(-2.95%)
Nov 07, 2023 34.28 35.14 33.75 33.75 14,339 -0.80(-2.32%)
Nov 06, 2023 35.16 35.34 34.15 34.56 10,951 -0.49(-1.39%)
Nov 03, 2023 34.79 36.17 34.69 35.04 11,039 +0.26(+0.74%)
Nov 02, 2023 35.61 35.67 34.72 34.79 23,923 +0.45(+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.