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
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2014 11.75 12.04 11.66 11.76 48,548 +0.06(+0.52%)
Feb 27, 2014 11.75 11.75 11.66 11.70 35,924 -0.01(-0.04%)
Feb 26, 2014 11.81 11.81 11.69 11.70 42,641 +0.02(+0.16%)
Feb 25, 2014 12.74 11.78 11.68 11.69 92,366 -0.12(-1.00%)
Feb 24, 2014 11.83 11.88 11.76 11.80 121,888 -0.04(-0.31%)
Feb 21, 2014 11.82 11.88 11.77 11.84 35,759 +0.07(+0.58%)
Feb 20, 2014 11.69 11.89 11.67 11.77 62,786 +0.15(+1.25%)
Feb 19, 2014 11.65 11.67 11.59 11.63 37,080 -0.01(-0.05%)
Feb 18, 2014 11.65 11.69 11.60 11.63 45,161 +0.02(+0.17%)
Feb 14, 2014 11.63 11.61 11.61 11.61 33,091 -0.07(-0.58%)
Feb 13, 2014 11.41 11.69 11.33 11.68 162,931 +0.27(+2.40%)
Feb 12, 2014 11.40 11.42 11.33 11.41 34,283 +0.07(+0.58%)
Feb 11, 2014 11.27 11.34 11.20 11.34 37,113 +0.11(+0.97%)
Feb 10, 2014 11.18 11.28 11.15 11.23 30,821 +0.05(+0.45%)
Feb 07, 2014 11.07 11.21 11.07 11.18 23,700 +0.10(+0.90%)
Feb 06, 2014 10.98 11.18 10.98 11.08 34,217 +0.03(+0.25%)
Feb 05, 2014 11.09 11.09 10.96 11.06 37,195 -0.02(-0.20%)
Feb 04, 2014 11.11 11.14 11.04 11.08 43,226 +0.06(+0.58%)
Feb 03, 2014 11.33 11.33 11.01 11.01 18,200 -0.29(-2.53%)
Jan 31, 2014 11.34 11.40 11.24 11.30 46,350 -0.07(-0.64%)
Jan 30, 2014 11.42 11.42 11.31 11.37 33,268 +0.06(+0.56%)
Jan 29, 2014 11.35 11.38 11.29 11.31 85,004 -0.02(-0.22%)
Jan 28, 2014 11.36 11.36 11.29 11.33 46,805 +0.05(+0.42%)
Jan 27, 2014 11.33 11.33 11.20 11.29 22,262 +0.02(+0.20%)
Jan 24, 2014 11.48 11.48 11.26 11.26 31,229 -0.21(-1.86%)
Jan 23, 2014 11.59 11.59 11.44 11.48 43,807 -0.08(-0.71%)
Jan 22, 2014 11.60 11.66 11.51 11.56 47,447 +0.02(+0.20%)
Jan 21, 2014 11.53 11.55 11.47 11.54 51,881 +0.07(+0.63%)
Jan 17, 2014 11.42 11.46 11.46 11.46 30,223 +0.01(+0.06%)
Jan 16, 2014 11.47 11.47 11.44 11.46 24,022 -0.01(-0.10%)
Jan 15, 2014 11.46 11.47 11.42 11.47 41,976 +0.00(+0.04%)
Jan 14, 2014 11.42 11.47 11.40 11.46 53,867 +0.05(+0.48%)
Jan 13, 2014 11.44 11.51 11.41 11.41 49,761 -0.01(-0.09%)
Jan 10, 2014 11.47 11.47 11.37 11.42 40,151 +0.05(+0.41%)
Jan 09, 2014 11.46 11.47 11.35 11.37 28,856 -0.00(-0.04%)
Jan 08, 2014 11.49 11.49 11.33 11.38 37,548 -0.06(-0.56%)
Jan 07, 2014 11.40 11.46 11.33 11.44 40,114 +0.11(+1.00%)
Jan 06, 2014 11.38 11.38 11.26 11.33 26,711 +0.03(+0.24%)
Jan 03, 2014 11.33 11.38 11.24 11.30 38,216 +0.03(+0.28%)
Jan 02, 2014 11.35 11.35 11.24 11.27 19,427 -0.08(-0.72%)
Dec 31, 2013 11.35 11.35 11.35 11.35 34,636 +0.06(+0.56%)
Dec 30, 2013 11.32 11.32 11.22 11.29 38,088 +0.06(+0.52%)
Dec 27, 2013 11.29 11.35 11.08 11.23 44,506 +0.01(+0.08%)
Dec 26, 2013 11.22 11.26 11.17 11.22 40,111 +0.08(+0.73%)
Dec 24, 2013 11.15 11.19 11.09 11.14 19,391 -0.01(-0.08%)
Dec 23, 2013 11.14 11.18 11.08 11.15 24,302 +0.11(+1.03%)
Dec 20, 2013 11.18 11.18 10.97 11.03 56,990 +0.03(+0.29%)
Dec 19, 2013 11.02 11.08 10.97 11.00 38,221 -0.02(-0.16%)
Dec 18, 2013 10.97 11.02 10.97 11.02 74,913 +0.00(+0.04%)
Dec 17, 2013 11.15 11.15 10.97 11.01 50,511 -0.05(-0.41%)
Dec 16, 2013 11.11 11.16 11.00 11.06 72,526 +0.02(+0.16%)
Dec 13, 2013 11.15 11.17 11.02 11.04 35,032 -0.02(-0.16%)
Dec 12, 2013 11.04 11.08 10.99 11.06 75,088 +0.09(+0.81%)
Dec 11, 2013 11.07 11.07 10.94 10.97 20,891 -0.03(-0.24%)
Dec 10, 2013 11.02 11.03 10.95 11.00 33,355 -0.02(-0.16%)
Dec 09, 2013 11.01 11.05 11.01 11.02 15,074 +0.00(+0.04%)
Dec 06, 2013 10.90 11.05 10.90 11.01 44,450 +0.15(+1.40%)
Dec 05, 2013 10.79 10.90 10.79 10.86 80,930 +0.04(+0.33%)
Dec 04, 2013 10.76 10.85 10.73 10.82 67,304 +0.01(+0.06%)
Dec 03, 2013 10.89 10.91 10.81 10.82 32,018 -0.08(-0.76%)
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.