Cushing Royalty & Income Fund (NY: SRF )

4.120 USD UNCHANGED
Last Price Updated: 6:30 PM EDT, May 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 7.130 7.300 7.020 7.030 70,157 +0.09(+1.30%)
Jan 28, 2016 6.990 7.160 6.890 6.940 78,833 +0.24(+3.58%)
Jan 27, 2016 6.710 6.850 6.620 6.700 25,028 -0.01(-0.15%)
Jan 26, 2016 6.580 6.800 6.400 6.710 55,791 +0.19(+2.91%)
Jan 25, 2016 6.620 6.960 6.510 6.520 18,181 -0.25(-3.69%)
Jan 22, 2016 6.330 6.795 6.330 6.770 29,687 +0.56(+9.02%)
Jan 21, 2016 5.750 6.210 5.750 6.210 14,559 +0.44(+7.63%)
Jan 20, 2016 5.880 5.880 5.400 5.770 69,309 -0.16(-2.70%)
Jan 19, 2016 6.630 6.630 5.930 5.930 44,494 -0.56(-8.63%)
Jan 15, 2016 6.500 6.490 6.490 6.490 24,800 -0.48(-6.89%)
Jan 14, 2016 6.560 7.030 6.400 6.970 46,097 +0.44(+6.74%)
Jan 13, 2016 6.910 7.000 6.510 6.530 21,219 -0.33(-4.81%)
Jan 12, 2016 7.100 7.250 6.700 6.860 86,159 -0.19(-2.70%)
Jan 11, 2016 7.600 7.600 6.990 7.050 16,626 -0.45(-6.00%)
Jan 08, 2016 7.430 7.700 7.340 7.500 38,400 +0.07(+0.94%)
Jan 07, 2016 7.640 7.720 7.330 7.430 24,946 -0.35(-4.49%)
Jan 06, 2016 8.040 8.040 7.690 7.780 20,569 -0.42(-5.13%)
Jan 05, 2016 8.450 8.450 8.200 8.200 12,059 -0.29(-3.41%)
Jan 04, 2016 8.380 8.600 8.310 8.490 11,279 +0.07(+0.83%)
Dec 31, 2015 7.980 8.420 8.420 8.420 51,600 +0.47(+5.91%)
Dec 30, 2015 7.990 8.050 7.740 7.950 38,672 -0.11(-1.36%)
Dec 29, 2015 8.400 8.400 7.970 8.060 40,858 -0.22(-2.66%)
Dec 28, 2015 8.430 8.430 8.170 8.280 59,130 -0.20(-2.36%)
Dec 24, 2015 8.560 8.480 8.480 8.480 19,100 +0.01(+0.12%)
Dec 23, 2015 8.040 8.590 8.040 8.470 56,369 +0.66(+8.45%)
Dec 22, 2015 7.510 7.900 7.510 7.810 58,148 +0.33(+4.41%)
Dec 21, 2015 7.440 7.530 7.340 7.480 34,520 +0.13(+1.77%)
Dec 18, 2015 7.500 7.630 7.330 7.350 29,255 -0.28(-3.69%)
Dec 17, 2015 8.150 8.150 7.570 7.632 44,329 -0.45(-5.55%)
Dec 16, 2015 8.070 8.150 7.960 8.080 37,767 +0.00(+0.00%)
Dec 15, 2015 8.030 8.190 7.909 8.080 52,881 -0.03(-0.37%)
Dec 14, 2015 8.420 8.660 8.020 8.110 101,307 -0.47(-5.48%)
Dec 11, 2015 8.660 8.890 8.350 8.580 165,746 -0.31(-3.49%)
Dec 10, 2015 8.630 9.080 8.610 8.890 141,705 +0.17(+1.95%)
Dec 09, 2015 8.810 9.290 8.590 8.720 37,704 -0.04(-0.46%)
Dec 08, 2015 8.840 9.170 8.760 8.760 21,847 -0.35(-3.79%)
Dec 07, 2015 9.870 9.870 9.040 9.105 18,451 -0.95(-9.40%)
Dec 04, 2015 10.43 10.43 10.00 10.05 22,951 -0.49(-4.65%)
Dec 03, 2015 10.62 10.62 10.32 10.54 17,600 -0.08(-0.75%)
Dec 02, 2015 11.01 11.17 10.58 10.62 24,435 -0.51(-4.58%)
Dec 01, 2015 11.71 11.74 11.10 11.13 54,449 -0.62(-5.28%)
Nov 30, 2015 11.83 11.94 11.69 11.75 10,082 -0.09(-0.76%)
Nov 27, 2015 11.56 11.88 11.56 11.84 1,563 +0.19(+1.63%)
Nov 25, 2015 11.61 11.65 11.65 11.65 22,000 +0.02(+0.17%)
Nov 24, 2015 11.36 11.82 11.36 11.63 20,206 +0.16(+1.39%)
Nov 23, 2015 11.73 11.76 11.43 11.47 22,419 -0.18(-1.55%)
Nov 20, 2015 12.13 12.13 11.65 11.65 20,452 -0.51(-4.19%)
Nov 19, 2015 12.31 12.55 12.13 12.16 29,084 -0.20(-1.62%)
Nov 18, 2015 12.32 12.55 12.32 12.36 8,013 -0.01(-0.08%)
Nov 17, 2015 12.75 12.89 12.25 12.37 18,150 -0.52(-4.03%)
Nov 16, 2015 13.02 13.10 12.60 12.89 25,031 -0.24(-1.83%)
Nov 13, 2015 12.71 13.15 12.23 13.13 25,482 +0.43(+3.39%)
Nov 12, 2015 13.18 13.18 12.70 12.70 20,138 -0.56(-4.22%)
Nov 11, 2015 13.51 13.58 12.98 13.26 17,133 -0.38(-2.79%)
Nov 10, 2015 13.52 13.68 13.51 13.64 13,981 -0.08(-0.58%)
Nov 09, 2015 13.72 13.80 13.60 13.72 13,951 -0.16(-1.15%)
Nov 06, 2015 14.00 14.01 13.75 13.88 10,110 -0.12(-0.86%)
Nov 05, 2015 13.99 14.24 13.91 14.00 10,583 -0.08(-0.57%)
Nov 04, 2015 14.55 14.68 14.00 14.08 31,415 -0.48(-3.30%)
Nov 03, 2015 14.34 14.75 14.34 14.56 19,841 +0.16(+1.11%)
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.