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 (%)
Dec 31, 2019 10.63 10.67 10.53 10.62 75,823 +0.02(+0.15%)
Dec 30, 2019 10.82 10.82 10.56 10.61 77,049 -0.15(-1.39%)
Dec 27, 2019 10.75 10.81 10.62 10.76 143,109 +0.03(+0.29%)
Dec 26, 2019 10.77 10.77 10.65 10.73 82,681 +0.08(+0.74%)
Dec 24, 2019 10.69 10.69 10.62 10.65 56,835 -0.03(-0.29%)
Dec 23, 2019 10.68 10.70 10.59 10.68 94,461 +0.00(+0.00%)
Dec 20, 2019 10.48 10.70 10.48 10.68 135,208 +0.14(+1.34%)
Dec 19, 2019 10.55 10.57 10.47 10.54 127,814 +0.03(+0.30%)
Dec 18, 2019 10.34 10.54 10.34 10.51 139,940 +0.13(+1.29%)
Dec 17, 2019 10.22 10.42 10.20 10.37 134,888 +0.20(+2.01%)
Dec 16, 2019 10.07 10.22 10.07 10.17 71,157 +0.14(+1.41%)
Dec 13, 2019 10.27 10.27 10.02 10.03 74,931 -0.20(-1.94%)
Dec 12, 2019 10.07 10.28 10.07 10.23 70,394 +0.15(+1.46%)
Dec 11, 2019 10.05 10.09 10.00 10.08 63,183 +0.07(+0.70%)
Dec 10, 2019 10.00 10.06 9.987 10.01 121,713 -0.01(-0.08%)
Dec 09, 2019 9.917 10.02 9.893 10.02 87,904 +0.08(+0.78%)
Dec 06, 2019 9.870 9.971 9.870 9.940 64,128 +0.07(+0.71%)
Dec 05, 2019 9.886 9.956 9.824 9.870 62,277 -0.02(-0.16%)
Dec 04, 2019 9.808 9.940 9.808 9.886 92,478 +0.08(+0.79%)
Dec 03, 2019 9.777 9.831 9.707 9.808 57,654 -0.01(-0.08%)
Dec 02, 2019 9.878 9.893 9.808 9.816 94,213 -0.03(-0.32%)
Nov 29, 2019 9.839 9.870 9.829 9.847 25,367 +0.00(+0.00%)
Nov 27, 2019 9.855 9.870 9.793 9.847 77,391 +0.01(+0.08%)
Nov 26, 2019 9.870 9.886 9.793 9.839 44,163 -0.02(-0.16%)
Nov 25, 2019 9.847 9.901 9.847 9.855 59,070 +0.01(+0.08%)
Nov 22, 2019 9.893 9.987 9.847 9.847 81,383 -0.08(-0.78%)
Nov 21, 2019 9.886 9.932 9.785 9.925 78,268 +0.04(+0.39%)
Nov 20, 2019 9.925 9.975 9.606 9.886 139,459 -0.06(-0.62%)
Nov 19, 2019 10.13 10.14 9.901 9.948 70,386 -0.16(-1.54%)
Nov 18, 2019 10.28 10.28 10.08 10.10 80,634 -0.17(-1.66%)
Nov 15, 2019 10.24 10.33 10.22 10.27 43,395 +0.03(+0.30%)
Nov 14, 2019 10.30 10.30 10.15 10.24 83,102 +0.08(+0.82%)
Nov 13, 2019 10.09 10.22 10.09 10.16 94,242 -0.05(-0.45%)
Nov 12, 2019 10.41 10.41 10.18 10.21 48,865 -0.16(-1.56%)
Nov 11, 2019 10.40 10.40 10.30 10.37 53,834 -0.06(-0.59%)
Nov 08, 2019 10.46 10.47 10.29 10.43 87,568 -0.12(-1.09%)
Nov 07, 2019 10.40 10.55 10.38 10.54 117,524 +0.18(+1.71%)
Nov 06, 2019 10.40 10.46 10.30 10.37 50,808 -0.08(-0.74%)
Nov 05, 2019 10.38 10.45 10.31 10.44 127,476 +0.15(+1.42%)
Nov 04, 2019 10.24 10.35 10.24 10.30 90,778 +0.12(+1.13%)
Nov 01, 2019 10.08 10.18 10.03 10.18 45,150 +0.13(+1.30%)
Oct 31, 2019 10.09 10.11 9.945 10.05 40,543 -0.05(-0.46%)
Oct 30, 2019 10.09 10.11 10.01 10.10 89,473 +0.02(+0.23%)
Oct 29, 2019 9.953 10.10 9.953 10.08 69,110 +0.08(+0.77%)
Oct 28, 2019 10.02 10.07 9.999 9.999 59,197 -0.03(-0.31%)
Oct 25, 2019 10.01 10.04 9.991 10.03 59,983 -0.02(-0.23%)
Oct 24, 2019 10.06 10.06 9.976 10.05 41,060 +0.05(+0.54%)
Oct 23, 2019 9.960 10.04 9.930 9.999 98,329 +0.04(+0.39%)
Oct 22, 2019 9.906 10.03 9.879 9.960 39,815 +0.06(+0.62%)
Oct 21, 2019 9.914 9.930 9.853 9.899 71,942 +0.02(+0.23%)
Oct 18, 2019 9.899 9.945 9.845 9.876 71,694 -0.03(-0.31%)
Oct 17, 2019 9.899 9.930 9.833 9.906 70,738 +0.07(+0.76%)
Oct 16, 2019 9.749 9.840 9.749 9.832 77,101 +0.08(+0.86%)
Oct 15, 2019 9.764 9.946 9.741 9.749 107,964 -0.05(-0.47%)
Oct 14, 2019 9.893 9.916 9.794 9.794 76,701 -0.10(-1.00%)
Oct 11, 2019 9.931 9.999 9.893 9.893 94,816 +0.05(+0.54%)
Oct 10, 2019 9.779 9.916 9.752 9.840 71,484 +0.07(+0.70%)
Oct 09, 2019 9.749 9.885 9.749 9.771 106,799 +0.06(+0.63%)
Oct 08, 2019 9.787 9.817 9.710 9.710 64,911 -0.10(-1.01%)
Oct 07, 2019 9.893 9.954 9.809 9.809 53,146 -0.04(-0.39%)
Oct 04, 2019 9.802 9.893 9.779 9.847 60,624 +0.05(+0.54%)
Oct 03, 2019 9.749 9.840 9.657 9.794 88,983 -0.01(-0.08%)
Oct 02, 2019 9.916 9.916 9.779 9.802 95,196 -0.21(-2.05%)
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.