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, 2018 11.43 11.51 11.15 11.15 87,774 -0.26(-2.27%)
Feb 27, 2018 11.46 11.63 11.33 11.41 104,663 +0.03(+0.28%)
Feb 26, 2018 11.43 11.55 11.38 11.38 91,038 +0.05(+0.46%)
Feb 23, 2018 11.28 11.45 11.21 11.33 57,505 +0.13(+1.16%)
Feb 22, 2018 11.28 11.36 11.15 11.20 76,855 -0.08(-0.71%)
Feb 21, 2018 11.47 11.51 11.13 11.28 121,227 -0.19(-1.62%)
Feb 20, 2018 11.74 11.74 11.34 11.46 92,558 -0.24(-2.02%)
Feb 16, 2018 11.70 11.70 11.70 0 -0.11(-0.96%)
Feb 15, 2018 12.02 12.02 11.81 11.81 195,946 -0.93(-7.29%)
Feb 14, 2018 12.34 12.74 12.28 12.74 214,302 +0.37(+3.02%)
Feb 13, 2018 12.27 12.42 12.22 12.37 69,089 +0.09(+0.73%)
Feb 12, 2018 12.16 12.34 12.08 12.28 101,169 +0.28(+2.36%)
Feb 09, 2018 12.04 12.19 11.75 12.00 71,820 -0.06(-0.48%)
Feb 08, 2018 12.11 12.14 11.91 12.05 99,575 -0.12(-1.00%)
Feb 07, 2018 12.39 12.39 12.07 12.18 60,624 +0.11(+0.93%)
Feb 06, 2018 11.47 12.16 11.44 12.06 77,387 +0.14(+1.16%)
Feb 05, 2018 11.84 11.84 11.84 11.93 58,946 -0.41(-3.29%)
Feb 02, 2018 12.78 13.10 12.32 12.33 52,069 -0.76(-5.80%)
Feb 01, 2018 13.17 13.17 12.81 13.09 34,250 +0.05(+0.39%)
Jan 31, 2018 13.28 13.28 13.02 13.04 37,247 -0.18(-1.36%)
Jan 30, 2018 13.01 13.23 12.77 13.22 55,031 +0.23(+1.78%)
Jan 29, 2018 13.14 13.14 12.94 12.99 38,182 -0.09(-0.69%)
Jan 26, 2018 13.24 13.24 12.89 13.08 28,238 -0.06(-0.49%)
Jan 25, 2018 13.03 13.22 13.03 13.14 45,867 +0.10(+0.78%)
Jan 24, 2018 13.23 13.23 13.04 13.04 20,074 -0.08(-0.63%)
Jan 23, 2018 13.03 13.19 12.89 13.12 29,862 +0.16(+1.24%)
Jan 22, 2018 13.01 13.04 12.88 12.96 28,123 +0.15(+1.21%)
Jan 19, 2018 12.65 12.83 12.59 12.81 47,646 +0.10(+0.76%)
Jan 18, 2018 13.00 13.00 12.59 12.71 45,799 -0.18(-1.36%)
Jan 17, 2018 13.19 13.19 12.88 12.89 28,832 -0.12(-0.89%)
Jan 16, 2018 13.08 13.18 12.93 13.00 31,272 -0.06(-0.44%)
Jan 12, 2018 13.06 13.06 13.06 0 +0.10(+0.79%)
Jan 11, 2018 12.83 13.12 12.83 12.96 45,742 +0.11(+0.85%)
Jan 10, 2018 13.25 13.42 12.82 12.85 125,467 -0.36(-2.71%)
Jan 09, 2018 13.19 13.28 13.16 13.21 24,886 -0.13(-0.96%)
Jan 08, 2018 13.55 13.56 13.32 13.33 42,615 -0.10(-0.73%)
Jan 05, 2018 13.62 13.62 13.31 13.43 27,005 -0.11(-0.83%)
Jan 04, 2018 13.42 13.60 13.33 13.55 32,491 +0.19(+1.41%)
Jan 03, 2018 13.26 13.42 13.23 13.36 21,370 +0.23(+1.73%)
Jan 02, 2018 13.14 13.29 13.02 13.13 24,406 +0.15(+1.17%)
Dec 29, 2017 12.98 12.98 12.98 0 +0.05(+0.41%)
Dec 28, 2017 12.89 12.93 12.76 12.93 31,978 +0.15(+1.20%)
Dec 27, 2017 12.73 12.81 12.72 12.77 37,229 +0.03(+0.20%)
Dec 26, 2017 12.73 12.76 12.70 12.75 24,347 +0.01(+0.10%)
Dec 22, 2017 12.71 12.76 12.61 12.73 21,914 +0.06(+0.51%)
Dec 21, 2017 12.67 12.70 12.64 12.67 27,391 +0.08(+0.66%)
Dec 20, 2017 12.70 12.72 12.53 12.59 53,323 +0.03(+0.25%)
Dec 19, 2017 12.50 12.68 12.50 12.55 36,522 +0.04(+0.31%)
Dec 18, 2017 12.40 12.59 12.39 12.52 22,412 +0.12(+0.93%)
Dec 15, 2017 12.72 12.75 12.40 12.40 65,328 -0.27(-2.14%)
Dec 14, 2017 12.49 12.67 12.48 12.67 51,766 +0.20(+1.58%)
Dec 13, 2017 12.49 12.49 12.40 12.48 39,565 +0.03(+0.25%)
Dec 12, 2017 12.48 12.49 12.34 12.44 27,974 +0.03(+0.26%)
Dec 11, 2017 12.50 12.50 12.31 12.41 46,673 -0.07(-0.56%)
Dec 08, 2017 12.63 12.63 12.27 12.48 71,447 +0.08(+0.61%)
Dec 07, 2017 12.48 12.61 12.26 12.41 71,608 -0.10(-0.76%)
Dec 06, 2017 12.44 12.63 12.14 12.50 51,030 +0.08(+0.61%)
Dec 05, 2017 12.19 12.44 12.19 12.42 80,808 +0.20(+1.65%)
Dec 04, 2017 12.31 12.43 12.22 12.22 37,711 -0.09(-0.71%)
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.