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

The Cushing NexGen Infrastructure Income Fund (NY: SZC )

40.78 UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 31, 2022 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 (%)
Jan 31, 2017 11.04 11.20 10.89 11.20 65,559 +0.20(+1.78%)
Jan 30, 2017 11.11 11.11 10.92 11.01 63,190 -0.06(-0.54%)
Jan 27, 2017 11.03 11.11 10.90 11.07 80,810 +0.05(+0.43%)
Jan 26, 2017 10.93 11.02 10.93 11.02 56,764 +0.15(+1.36%)
Jan 25, 2017 10.77 10.89 10.77 10.87 37,500 +0.11(+1.03%)
Jan 24, 2017 10.62 10.78 10.60 10.76 57,167 +0.11(+1.02%)
Jan 23, 2017 10.42 10.65 10.42 10.65 50,160 +0.19(+1.82%)
Jan 20, 2017 10.38 10.47 10.38 10.46 16,884 +0.11(+1.08%)
Jan 19, 2017 10.38 10.43 10.31 10.35 52,945 -0.01(-0.06%)
Jan 18, 2017 10.44 10.44 10.35 10.36 67,403 -0.05(-0.46%)
Jan 17, 2017 10.49 10.49 10.37 10.40 34,131 -0.01(-0.11%)
Jan 13, 2017 10.41 10.41 10.41 0 +0.05(+0.52%)
Jan 12, 2017 10.36 10.38 10.28 10.36 17,490 +0.01(+0.11%)
Jan 11, 2017 10.35 10.40 10.26 10.35 46,888 +0.08(+0.75%)
Jan 10, 2017 10.28 10.40 10.24 10.27 27,975 -0.08(-0.74%)
Jan 09, 2017 10.40 10.40 10.28 10.35 22,138 -0.04(-0.40%)
Jan 06, 2017 10.32 10.39 10.27 10.39 22,964 +0.04(+0.37%)
Jan 05, 2017 10.40 10.44 10.32 10.35 20,853 -0.03(-0.31%)
Jan 04, 2017 10.34 10.50 10.34 10.38 31,939 +0.05(+0.46%)
Jan 03, 2017 10.27 10.42 10.27 10.34 25,281 +0.03(+0.29%)
Dec 30, 2016 10.31 10.31 10.31 0 +0.12(+1.22%)
Dec 29, 2016 10.25 10.28 10.18 10.18 58,705 -0.02(-0.23%)
Dec 28, 2016 10.31 10.39 10.20 10.21 29,813 -0.13(-1.26%)
Dec 27, 2016 10.41 10.43 10.30 10.34 27,264 +0.01(+0.11%)
Dec 23, 2016 10.33 10.33 10.33 0 +0.07(+0.69%)
Dec 22, 2016 10.13 10.30 10.13 10.25 58,486 +0.14(+1.41%)
Dec 21, 2016 10.28 10.28 10.06 10.11 185,665 -0.09(-0.87%)
Dec 20, 2016 10.39 10.39 10.14 10.20 71,991 -0.03(-0.29%)
Dec 19, 2016 10.41 10.62 10.18 10.23 19,096 -0.18(-1.71%)
Dec 16, 2016 10.46 10.60 10.41 10.41 32,029 -0.14(-1.29%)
Dec 15, 2016 10.43 10.54 10.24 10.54 31,754 +0.12(+1.20%)
Dec 14, 2016 10.47 10.56 10.36 10.42 35,475 -0.12(-1.15%)
Dec 13, 2016 10.32 10.61 10.32 10.54 48,983 +0.18(+1.73%)
Dec 12, 2016 10.33 10.43 10.33 10.36 35,159 +0.09(+0.85%)
Dec 09, 2016 10.28 10.39 10.22 10.28 72,073 -0.08(-0.73%)
Dec 08, 2016 10.35 10.40 10.32 10.35 22,813 +0.08(+0.73%)
Dec 07, 2016 10.20 10.35 10.20 10.28 39,374 -0.01(-0.06%)
Dec 06, 2016 10.25 10.35 10.19 10.28 36,807 +0.06(+0.62%)
Dec 05, 2016 10.22 10.30 10.18 10.22 21,739 +0.06(+0.57%)
Dec 02, 2016 10.18 10.25 10.16 10.16 16,084 +0.08(+0.75%)
Dec 01, 2016 10.16 10.35 10.07 10.08 30,319 -0.05(-0.51%)
Nov 30, 2016 9.916 10.39 9.916 10.14 44,328 +0.24(+2.46%)
Nov 29, 2016 9.939 10.03 9.748 9.893 56,915 -0.09(-0.87%)
Nov 28, 2016 10.08 10.41 9.951 9.980 48,443 -0.19(-1.88%)
Nov 25, 2016 10.12 10.28 10.09 10.17 5,647 +0.10(+0.98%)
Nov 23, 2016 10.07 10.07 10.07 0 +0.03(+0.29%)
Nov 22, 2016 10.22 10.35 10.00 10.04 30,851 -0.11(-1.08%)
Nov 21, 2016 9.968 10.20 9.957 10.15 45,051 +0.35(+3.55%)
Nov 18, 2016 9.881 9.910 9.806 9.806 18,959 -0.04(-0.42%)
Nov 17, 2016 9.708 9.922 9.615 9.848 22,846 +0.17(+1.75%)
Nov 16, 2016 9.516 9.910 9.516 9.679 43,326 +0.09(+0.91%)
Nov 15, 2016 9.487 9.610 9.418 9.592 20,434 +0.05(+0.49%)
Nov 14, 2016 9.470 9.545 9.203 9.545 9,999 +0.14(+1.54%)
Nov 11, 2016 9.395 9.400 9.186 9.400 14,914 -0.02(-0.25%)
Nov 10, 2016 9.400 9.534 9.389 9.424 41,138 +0.03(+0.30%)
Nov 09, 2016 9.209 9.515 9.209 9.395 20,596 +0.09(+1.00%)
Nov 08, 2016 9.308 9.415 9.227 9.302 7,690 -0.07(-0.80%)
Nov 07, 2016 9.296 9.418 9.198 9.377 29,615 +0.16(+1.76%)
Nov 04, 2016 9.128 9.418 8.914 9.215 13,789 +0.01(+0.13%)
Nov 03, 2016 9.232 9.267 9.186 9.203 16,930 -0.07(-0.75%)
Nov 02, 2016 9.476 9.476 9.203 9.273 26,701 -0.20(-2.08%)
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.