Australia markets close in 3 hours 2 minutes

NXG Cushing Midstream Energy Fund (SRV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
37.94-0.42 (-1.11%)
At close: 03:59PM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 202438.3038.4037.5037.9437.9466,200
15 Apr 202441.2041.2438.1038.3638.36121,100
12 Apr 202444.5144.5240.9941.2441.2493,000
12 Apr 20240.45 Dividend
11 Apr 202445.0045.4744.9144.9144.4625,500
10 Apr 202444.7945.6044.7745.0344.5838,200
09 Apr 202444.9845.1744.7644.8644.4121,900
08 Apr 202444.1445.4444.1444.8044.3537,500
05 Apr 202443.5044.3043.3944.2243.7817,100
04 Apr 202442.9743.6442.7043.5443.1028,900
03 Apr 202441.7142.9841.5242.6842.2531,800
02 Apr 202441.3841.8041.3341.5241.1022,200
01 Apr 202441.6041.8141.3241.3240.9135,900
28 Mar 202440.7541.3340.7541.2340.8234,200
27 Mar 202440.7540.8440.7540.8040.3920,900
26 Mar 202440.6040.7140.5040.6640.2524,800
25 Mar 202440.4340.5540.3440.3639.9626,800
22 Mar 202440.5140.5140.2940.2939.8922,700
21 Mar 202440.5140.5140.0840.3839.9826,700
20 Mar 202440.3640.4440.2640.3539.9519,200
19 Mar 202440.6441.1640.2640.3439.9419,400
18 Mar 202440.2540.2540.0040.1239.7236,500
15 Mar 202439.8940.3839.8540.3439.9418,600
14 Mar 202441.7041.7040.2140.2439.8447,500
14 Mar 20240.45 Dividend
13 Mar 202440.2540.4040.2540.3839.5337,400
12 Mar 202439.9140.1739.9140.0539.2137,500
11 Mar 202439.7539.8239.6839.7838.9442,000
08 Mar 202439.8039.8039.3839.6838.8437,300
07 Mar 202439.4839.8139.4339.6038.7743,200
06 Mar 202439.3539.5139.3539.4838.6534,300
05 Mar 202438.8839.2738.8839.1338.3131,000
04 Mar 202438.5538.8938.5038.8438.0258,500
01 Mar 202438.0938.5938.0038.4637.6548,300
29 Feb 202437.5937.9437.5537.8637.0645,000
28 Feb 202437.1737.4237.1337.4036.6140,800
27 Feb 202437.0037.1336.9337.0136.2341,600
26 Feb 202437.1337.1336.6236.7836.0180,600
23 Feb 202436.7436.7436.4536.6035.8324,000
22 Feb 202436.2536.6036.2536.5335.7624,100
21 Feb 202435.9736.2435.8236.1235.3630,900
20 Feb 202435.6435.7935.3935.7935.0440,500
16 Feb 202435.0035.6734.6735.6034.8526,000
15 Feb 202434.4234.9034.4234.8834.1529,100
14 Feb 202434.7634.7934.4434.5433.8112,400
14 Feb 20240.45 Dividend
13 Feb 202434.8935.0334.6534.8233.6532,400
12 Feb 202435.0535.0534.8735.0033.8240,100
09 Feb 202434.6835.0034.6834.8633.6939,200
08 Feb 202434.6234.7734.5634.7233.5542,700
07 Feb 202434.6334.6334.5034.6033.4334,900
06 Feb 202434.5634.6834.4934.5733.4027,300
05 Feb 202434.3634.5934.1034.5433.3827,600
02 Feb 202434.3634.4934.1034.4633.3010,700
01 Feb 202433.8534.5633.8534.3833.2245,300
31 Jan 202434.4734.6533.8533.8632.7238,300
30 Jan 202434.3534.5334.3534.4433.2826,600
29 Jan 202434.4434.5234.3034.5133.3518,600
26 Jan 202434.1434.4134.1434.3833.2218,000
25 Jan 202434.1334.1333.9034.0432.8928,200
24 Jan 202433.8433.9833.8233.9132.778,500
23 Jan 202433.5933.7733.5633.7432.6030,900
22 Jan 202433.5233.7533.5233.6332.5026,900
19 Jan 202433.6033.8133.6033.6032.4714,100
18 Jan 202433.8333.8633.4633.5832.4530,200
17 Jan 202434.0734.1733.7433.7632.6217,800
16 Jan 202434.4634.5834.2634.3033.1434,100
16 Jan 20240.45 Dividend
12 Jan 202434.7334.7634.5334.6533.0538,400
11 Jan 202434.6034.6234.4434.5332.9334,900
10 Jan 202434.3434.6934.3434.5632.9625,200
09 Jan 202434.5434.6734.1034.3432.7570,700
08 Jan 202434.3634.5434.3034.3532.7642,200
05 Jan 202434.5034.5834.2734.5332.937,900
04 Jan 202434.3034.7334.2534.4232.8331,100
03 Jan 202434.1134.2534.0134.2132.6330,100
02 Jan 202433.9934.2033.8634.0532.4823,800
29 Dec 202333.8934.0033.6233.8932.3233,300
28 Dec 202333.7934.0133.7933.8332.2721,500
27 Dec 202333.7034.0933.6434.0032.43135,500
26 Dec 202333.9834.2033.8033.9432.3739,200
22 Dec 202334.0034.1433.6533.8032.2461,100
21 Dec 202333.6833.8233.5533.8032.2413,900
20 Dec 202333.7534.0033.6533.6732.1123,100
19 Dec 202334.5434.6333.6733.6932.1370,200
18 Dec 202334.4834.5934.0834.5032.9026,500
15 Dec 202333.3634.1433.3634.0232.4542,700
14 Dec 202333.2533.7633.1033.2931.7572,300
13 Dec 202332.5133.2332.5133.0731.5465,300
12 Dec 202333.2533.2932.5032.5131.0191,300
11 Dec 202334.4034.4033.4433.5532.0047,200
08 Dec 202334.5534.7034.0534.2232.6436,400
07 Dec 202335.1035.1834.6234.6233.0252,600
06 Dec 202335.0535.7035.0535.3033.6732,000
05 Dec 202335.4835.8035.0335.0333.4125,200
04 Dec 202336.2736.4535.5035.5133.8734,300
04 Dec 20230.45 Dividend
01 Dec 202335.2036.9935.2036.8034.6736,600
30 Nov 202334.8335.3534.5935.0433.0116,500
29 Nov 202334.8535.1034.8334.8432.8224,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...