Skip to main content

NXG Cushing Midstream Energy Fund (NY: SRV )

41.83 -0.15 (-0.36%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 39.49 39.89 39.49 39.96 35,380 +0.42(+1.05%)
Mar 27, 2024 39.49 39.58 39.49 39.54 21,539 +0.14(+0.34%)
Mar 26, 2024 39.35 39.45 39.25 39.40 25,630 +0.29(+0.74%)
Mar 25, 2024 39.18 39.30 39.09 39.11 27,640 +0.07(+0.17%)
Mar 22, 2024 39.26 39.26 39.04 39.05 23,388 -0.09(-0.22%)
Mar 21, 2024 39.26 39.26 38.84 39.13 27,565 +0.03(+0.07%)
Mar 20, 2024 39.11 39.19 39.01 39.10 19,826 +0.01(+0.02%)
Mar 19, 2024 39.38 39.89 39.02 39.09 20,065 +0.21(+0.55%)
Mar 18, 2024 39.01 39.01 38.76 38.88 37,694 -0.21(-0.55%)
Mar 15, 2024 38.66 39.13 38.62 39.09 19,200 +0.10(+0.25%)
Mar 14, 2024 40.41 40.41 38.97 39.00 49,060 +0.30(+0.78%)
Mar 13, 2024 38.57 38.72 38.57 38.70 39,060 +0.32(+0.82%)
Mar 12, 2024 38.25 38.50 38.25 38.38 39,159 +0.26(+0.68%)
Mar 11, 2024 38.09 38.16 38.03 38.12 43,801 +0.10(+0.25%)
Mar 08, 2024 38.14 38.14 37.74 38.03 38,944 +0.08(+0.20%)
Mar 07, 2024 37.83 38.15 37.79 37.95 45,051 +0.11(+0.30%)
Mar 06, 2024 37.71 37.86 37.71 37.83 35,746 +0.34(+0.89%)
Mar 05, 2024 37.26 37.63 37.26 37.50 32,364 +0.28(+0.75%)
Mar 04, 2024 36.94 37.27 36.90 37.22 61,159 +0.36(+0.99%)
Mar 01, 2024 36.50 36.98 36.42 36.86 50,418 +0.57(+1.58%)
Feb 29, 2024 36.02 36.36 35.98 36.28 46,966 +0.44(+1.23%)
Feb 28, 2024 35.62 35.86 35.58 35.84 42,557 +0.37(+1.05%)
Feb 27, 2024 35.46 35.58 35.39 35.47 43,453 +0.22(+0.63%)
Feb 26, 2024 35.58 35.58 35.09 35.25 84,117 +0.17(+0.49%)
Feb 23, 2024 35.21 35.21 34.93 35.07 25,131 +0.06(+0.18%)
Feb 22, 2024 34.74 35.07 34.74 35.01 25,097 +0.40(+1.15%)
Feb 21, 2024 34.47 34.73 34.33 34.61 32,229 +0.32(+0.92%)
Feb 20, 2024 34.15 34.30 33.91 34.30 42,283 +0.18(+0.53%)
Feb 16, 2024 33.54 34.18 33.22 34.12 27,193 +0.69(+2.06%)
Feb 15, 2024 32.99 33.45 32.99 33.43 30,370 +0.33(+0.98%)
Feb 14, 2024 33.31 33.34 33.00 33.10 12,902 +0.16(+0.48%)
Feb 13, 2024 33.00 33.14 32.77 32.94 34,209 -0.17(-0.50%)
Feb 12, 2024 33.15 33.15 32.98 33.11 42,394 +0.13(+0.40%)
Feb 09, 2024 32.80 33.11 32.80 32.98 41,475 +0.14(+0.42%)
Feb 08, 2024 32.75 32.89 32.69 32.84 45,152 +0.11(+0.33%)
Feb 07, 2024 32.76 32.76 32.63 32.73 36,944 +0.03(+0.09%)
Feb 06, 2024 32.69 32.80 32.63 32.70 28,899 +0.03(+0.09%)
Feb 05, 2024 32.50 32.72 32.26 32.67 29,198 +0.08(+0.23%)
Feb 02, 2024 32.50 32.63 32.26 32.60 11,319 +0.08(+0.23%)
Feb 01, 2024 32.02 32.69 32.02 32.52 47,916 +0.49(+1.54%)
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%)
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.