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 )

41.78 -0.20 (-0.48%)
Streaming Delayed Price Updated: 10:38 AM EDT, Jun 18, 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 (%)
May 29, 2020 12.88 13.35 12.88 13.30 9,093 +0.37(+2.83%)
May 28, 2020 12.90 13.35 12.90 12.93 10,208 -0.10(-0.80%)
May 27, 2020 12.96 13.32 12.90 13.03 16,232 +0.08(+0.61%)
May 26, 2020 13.16 13.42 12.90 12.96 12,314 +0.00(+0.00%)
May 22, 2020 12.93 12.96 12.59 12.96 8,291 +0.16(+1.23%)
May 21, 2020 13.06 13.19 12.69 12.80 17,887 -0.18(-1.41%)
May 20, 2020 12.59 13.01 12.59 12.98 10,389 +0.42(+3.33%)
May 19, 2020 12.35 12.96 12.25 12.56 16,540 -0.13(-1.03%)
May 18, 2020 12.48 12.75 12.24 12.69 13,404 +0.52(+4.30%)
May 15, 2020 11.46 12.17 11.46 12.17 7,488 +0.50(+4.26%)
May 14, 2020 11.62 11.73 11.18 11.67 8,673 +0.05(+0.45%)
May 13, 2020 12.25 12.43 11.62 11.62 7,079 -0.76(-6.13%)
May 12, 2020 12.43 12.72 12.38 12.38 13,580 +0.24(+1.94%)
May 11, 2020 11.80 12.27 11.80 12.14 10,517 +0.00(+0.00%)
May 08, 2020 12.38 12.38 12.04 12.14 11,195 -0.18(-1.49%)
May 07, 2020 12.09 12.41 11.96 12.33 16,600 +0.58(+4.90%)
May 06, 2020 11.99 11.99 11.57 11.75 20,884 -0.05(-0.44%)
May 05, 2020 11.96 12.16 11.80 11.80 23,084 +0.08(+0.67%)
May 04, 2020 11.44 11.78 10.97 11.73 22,900 -0.26(-2.18%)
May 01, 2020 12.43 12.43 11.70 11.99 8,940 -0.26(-2.14%)
Apr 30, 2020 13.16 13.52 12.20 12.25 26,293 -0.84(-6.40%)
Apr 29, 2020 12.38 13.16 12.38 13.09 13,448 +0.92(+7.53%)
Apr 28, 2020 12.27 12.82 12.09 12.17 10,341 +0.18(+1.53%)
Apr 27, 2020 13.01 13.09 11.91 11.99 23,961 -1.05(-8.03%)
Apr 24, 2020 13.69 13.69 12.65 13.03 14,748 -0.63(-4.60%)
Apr 23, 2020 13.40 14.08 13.27 13.66 18,471 +0.42(+3.16%)
Apr 22, 2020 12.48 13.37 12.01 13.24 26,567 +0.76(+6.08%)
Apr 21, 2020 11.54 12.72 11.54 12.48 10,685 +0.58(+4.84%)
Apr 20, 2020 11.12 12.38 10.99 11.91 20,695 +0.29(+2.48%)
Apr 17, 2020 11.70 12.66 11.49 11.62 10,965 -0.08(-0.67%)
Apr 16, 2020 11.83 11.86 11.38 11.70 10,178 -0.34(-2.83%)
Apr 15, 2020 11.59 12.04 10.67 12.04 23,453 +0.50(+4.31%)
Apr 14, 2020 12.54 12.54 10.97 11.54 15,825 -0.47(-3.92%)
Apr 13, 2020 11.96 12.54 11.25 12.01 29,274 +0.81(+7.24%)
Apr 09, 2020 11.88 12.67 10.65 11.20 27,815 +0.00(+0.00%)
Apr 08, 2020 10.36 11.64 10.36 11.20 33,593 +0.68(+6.47%)
Apr 07, 2020 10.65 11.25 10.16 10.52 19,817 +0.47(+4.69%)
Apr 06, 2020 10.97 11.17 9.788 10.05 4,301 -0.34(-3.27%)
Apr 03, 2020 10.21 10.39 9.160 10.39 19,333 +0.39(+3.93%)
Apr 02, 2020 9.736 11.35 9.553 9.998 20,345 +0.47(+4.95%)
Apr 01, 2020 9.213 9.972 9.108 9.527 40,922 +0.29(+3.12%)
Mar 31, 2020 9.474 9.838 9.056 9.239 21,329 +0.21(+2.32%)
Mar 30, 2020 9.422 9.422 8.208 9.029 14,426 -0.08(-0.86%)
Mar 27, 2020 9.579 9.579 8.977 9.108 12,608 -0.29(-3.06%)
Mar 26, 2020 10.47 10.53 9.029 9.396 28,410 -0.55(-5.53%)
Mar 25, 2020 7.773 10.08 7.721 9.945 46,067 +2.46(+32.87%)
Mar 24, 2020 7.145 8.375 7.093 7.485 35,116 +0.97(+14.86%)
Mar 23, 2020 9.108 9.108 6.517 6.517 60,627 -2.02(-23.62%)
Mar 20, 2020 7.956 9.893 7.852 8.532 48,562 +1.07(+14.38%)
Mar 19, 2020 5.391 10.18 5.391 7.459 43,563 +2.28(+43.94%)
Mar 18, 2020 8.925 8.925 3.926 5.182 99,867 -3.10(-37.44%)
Mar 17, 2020 9.919 9.919 7.878 8.284 46,507 -0.88(-9.57%)
Mar 16, 2020 10.60 10.60 8.506 9.160 35,607 -2.36(-20.45%)
Mar 13, 2020 10.50 11.57 10.50 11.52 46,193 +1.60(+16.10%)
Mar 12, 2020 12.78 13.11 8.998 9.919 66,950 -3.83(-27.88%)
Mar 11, 2020 14.93 16.21 13.24 13.75 31,785 -1.43(-9.43%)
Mar 10, 2020 19.66 19.84 14.06 15.18 73,957 -2.53(-14.29%)
Mar 09, 2020 20.30 20.30 16.96 17.72 56,750 -3.43(-16.20%)
Mar 06, 2020 21.93 21.93 20.86 21.14 24,136 -0.95(-4.28%)
Mar 05, 2020 22.37 22.85 21.81 22.09 15,332 -0.43(-1.93%)
Mar 04, 2020 22.60 22.66 22.50 22.52 9,792 +0.18(+0.80%)
Mar 03, 2020 22.83 23.26 22.32 22.34 15,153 -0.10(-0.46%)
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.