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 (%)
Apr 30, 2020 6.378 6.486 6.002 6.069 120,640 -0.20(-3.20%)
Apr 29, 2020 6.019 6.336 6.019 6.269 83,744 +0.30(+5.03%)
Apr 28, 2020 5.860 6.069 5.839 5.969 50,668 +0.21(+3.62%)
Apr 27, 2020 5.743 5.935 5.660 5.760 37,377 -0.03(-0.43%)
Apr 24, 2020 5.768 5.967 5.743 5.785 72,234 +0.08(+1.32%)
Apr 23, 2020 5.693 5.843 5.588 5.710 69,906 +0.14(+2.55%)
Apr 22, 2020 5.451 5.677 5.443 5.568 63,549 +0.18(+3.25%)
Apr 21, 2020 5.134 5.401 5.084 5.393 112,370 +0.02(+0.31%)
Apr 20, 2020 5.468 5.685 5.334 5.376 131,093 -0.32(-5.57%)
Apr 17, 2020 5.518 5.727 5.496 5.693 60,734 +0.22(+3.96%)
Apr 16, 2020 5.718 5.768 5.376 5.476 58,944 -0.29(-5.07%)
Apr 15, 2020 5.810 5.810 5.254 5.768 103,890 -0.15(-2.54%)
Apr 14, 2020 5.384 5.927 5.334 5.919 168,180 +0.52(+9.58%)
Apr 13, 2020 5.969 5.969 5.267 5.401 269,020 -0.39(-6.68%)
Apr 09, 2020 5.493 6.013 5.493 5.788 272,158 +0.41(+7.61%)
Apr 08, 2020 5.067 5.599 5.051 5.378 153,698 +0.37(+7.35%)
Apr 07, 2020 4.936 5.161 4.936 5.010 106,786 +0.17(+3.55%)
Apr 06, 2020 4.846 4.977 4.797 4.838 33,663 +0.05(+1.03%)
Apr 03, 2020 5.190 5.198 4.666 4.789 94,302 -0.34(-6.55%)
Apr 02, 2020 5.157 5.479 5.002 5.125 142,262 +0.08(+1.62%)
Apr 01, 2020 4.912 5.383 4.912 5.043 159,127 +0.09(+1.82%)
Mar 31, 2020 4.756 5.657 4.756 4.953 247,674 +0.26(+5.58%)
Mar 30, 2020 5.035 5.149 4.674 4.691 126,886 -0.46(-8.90%)
Mar 27, 2020 5.198 5.371 4.928 5.149 61,443 +0.02(+0.32%)
Mar 26, 2020 4.805 5.460 4.724 5.133 132,470 +0.17(+3.47%)
Mar 25, 2020 4.453 5.428 4.453 4.961 154,663 +0.46(+10.18%)
Mar 24, 2020 4.404 4.781 4.404 4.503 162,484 +0.32(+7.63%)
Mar 23, 2020 4.257 4.257 3.479 4.183 191,268 -0.25(-5.72%)
Mar 20, 2020 3.921 4.621 3.921 4.437 142,309 +0.69(+18.34%)
Mar 19, 2020 3.275 4.155 3.160 3.749 132,066 +0.52(+15.95%)
Mar 18, 2020 4.347 4.347 2.652 3.234 318,875 -1.49(-31.54%)
Mar 17, 2020 4.715 4.920 4.601 4.724 106,599 -0.11(-2.20%)
Mar 16, 2020 5.190 5.190 4.486 4.830 201,062 -0.77(-13.74%)
Mar 13, 2020 5.730 5.759 5.166 5.599 202,164 +0.48(+9.38%)
Mar 12, 2020 5.007 5.540 4.815 5.119 294,129 -1.30(-20.22%)
Mar 11, 2020 6.633 6.633 6.161 6.417 309,170 -0.34(-4.98%)
Mar 10, 2020 7.090 7.113 6.405 6.753 269,723 +0.02(+0.24%)
Mar 09, 2020 5.848 6.985 5.496 6.737 253,256 -1.80(-21.11%)
Mar 06, 2020 8.644 8.648 8.412 8.540 171,508 -0.30(-3.35%)
Mar 05, 2020 8.981 9.009 8.780 8.836 93,911 -0.24(-2.65%)
Mar 04, 2020 8.933 9.109 8.901 9.077 81,709 +0.26(+3.00%)
Mar 03, 2020 8.917 9.072 8.708 8.812 113,426 -0.08(-0.90%)
Mar 02, 2020 8.716 9.069 8.412 8.893 122,245 +0.23(+2.68%)
Feb 28, 2020 8.668 8.804 8.466 8.660 134,435 -0.22(-2.44%)
Feb 27, 2020 9.173 9.333 8.684 8.876 195,339 -0.54(-5.78%)
Feb 26, 2020 9.541 9.598 9.407 9.421 76,261 -0.12(-1.26%)
Feb 25, 2020 9.806 9.806 9.525 9.541 99,976 -0.26(-2.70%)
Feb 24, 2020 9.982 9.982 9.654 9.806 129,989 -0.38(-3.70%)
Feb 21, 2020 10.20 10.21 10.17 10.18 52,925 -0.02(-0.24%)
Feb 20, 2020 10.21 10.25 10.20 10.21 67,443 -0.01(-0.08%)
Feb 19, 2020 10.23 10.23 10.17 10.21 48,804 +0.02(+0.24%)
Feb 18, 2020 10.16 10.24 10.16 10.19 92,422 +0.03(+0.32%)
Feb 14, 2020 10.16 10.21 10.13 10.16 84,880 +0.02(+0.16%)
Feb 13, 2020 10.13 10.17 10.13 10.14 64,471 -0.00(-0.03%)
Feb 12, 2020 10.14 10.18 10.08 10.14 132,054 +0.10(+0.95%)
Feb 11, 2020 10.09 10.10 10.02 10.05 66,893 -0.03(-0.31%)
Feb 10, 2020 10.08 10.11 10.02 10.08 89,151 +0.00(+0.00%)
Feb 07, 2020 10.04 10.11 9.971 10.08 109,264 -0.05(-0.47%)
Feb 06, 2020 10.20 10.20 10.08 10.13 72,532 -0.04(-0.39%)
Feb 05, 2020 10.10 10.22 10.10 10.17 62,844 +0.17(+1.74%)
Feb 04, 2020 9.971 10.03 9.971 9.994 75,578 +0.13(+1.37%)
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.