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 (%)
Oct 31, 2018 8.030 8.190 8.030 8.130 4,533 +0.16(+2.01%)
Oct 30, 2018 7.910 7.970 7.850 7.970 8,737 -0.00(-0.00%)
Oct 29, 2018 8.100 8.100 7.970 7.970 16,139 -0.08(-0.99%)
Oct 26, 2018 8.040 8.130 8.010 8.050 8,500 -0.09(-1.11%)
Oct 25, 2018 8.280 8.280 8.140 8.140 7,135 -0.05(-0.61%)
Oct 24, 2018 8.520 8.520 8.190 8.190 2,024 -0.32(-3.76%)
Oct 23, 2018 8.610 8.610 8.370 8.510 5,940 -0.22(-2.51%)
Oct 22, 2018 8.750 8.762 8.693 8.729 9,832 -0.11(-1.21%)
Oct 19, 2018 8.820 8.900 8.820 8.835 4,300 +0.01(+0.06%)
Oct 18, 2018 8.810 8.890 8.810 8.830 9,847 -0.10(-1.14%)
Oct 17, 2018 8.997 8.997 8.930 8.931 6,725 -0.10(-1.13%)
Oct 16, 2018 8.990 9.040 8.990 9.033 3,219 +0.08(+0.93%)
Oct 15, 2018 8.939 8.980 8.914 8.950 1,997 +0.04(+0.45%)
Oct 12, 2018 9.050 9.050 8.790 8.910 11,600 -0.03(-0.33%)
Oct 11, 2018 9.150 9.150 8.911 8.940 5,629 -0.20(-2.19%)
Oct 10, 2018 9.320 9.320 9.140 9.140 2,540 -0.28(-2.97%)
Oct 09, 2018 9.310 9.430 9.310 9.420 3,746 +0.12(+1.29%)
Oct 08, 2018 9.330 9.351 9.250 9.300 5,060 -0.07(-0.75%)
Oct 05, 2018 9.390 9.410 9.350 9.370 6,300 -0.04(-0.43%)
Oct 04, 2018 9.470 9.470 9.375 9.410 7,307 -0.04(-0.41%)
Oct 03, 2018 9.390 9.480 9.390 9.449 12,208 +0.10(+1.05%)
Oct 02, 2018 9.390 9.390 9.310 9.350 8,365 +0.00(+0.00%)
Oct 01, 2018 9.270 9.361 9.270 9.350 14,252 +0.12(+1.30%)
Sep 28, 2018 9.250 9.250 9.210 9.230 7,200 +0.02(+0.22%)
Sep 27, 2018 9.210 9.210 9.210 9.210 299 +0.00(+0.00%)
Sep 26, 2018 9.300 9.300 9.210 9.210 10,794 -0.10(-1.07%)
Sep 25, 2018 9.360 9.360 9.309 9.310 12,145 -0.01(-0.11%)
Sep 24, 2018 9.310 9.393 9.310 9.320 11,277 +0.03(+0.32%)
Sep 21, 2018 9.240 9.310 9.240 9.290 10,700 +0.01(+0.12%)
Sep 20, 2018 9.250 9.297 9.250 9.278 9,099 +0.01(+0.09%)
Sep 19, 2018 9.250 9.297 9.240 9.270 13,140 +0.03(+0.32%)
Sep 18, 2018 9.310 9.344 9.240 9.240 8,733 -0.02(-0.22%)
Sep 17, 2018 9.330 9.330 9.260 9.260 1,944 -0.09(-0.96%)
Sep 14, 2018 9.330 9.400 9.260 9.350 7,400 +0.03(+0.32%)
Sep 13, 2018 9.350 9.350 9.300 9.320 5,877 -0.03(-0.34%)
Sep 12, 2018 9.330 9.380 9.300 9.352 4,070 +0.07(+0.78%)
Sep 11, 2018 9.200 9.290 9.151 9.280 6,441 +0.08(+0.90%)
Sep 10, 2018 9.300 9.300 9.190 9.197 1,899 -0.05(-0.58%)
Sep 07, 2018 9.190 9.270 9.140 9.250 27,500 -0.00(-0.03%)
Sep 06, 2018 9.340 9.340 9.205 9.253 9,369 -0.13(-1.36%)
Sep 05, 2018 9.310 9.390 9.240 9.380 34,952 +0.06(+0.64%)
Sep 04, 2018 9.270 9.320 9.190 9.320 28,132 +0.10(+1.08%)
Aug 31, 2018 9.220 9.220 9.220 0 -0.10(-1.10%)
Aug 30, 2018 9.297 9.330 9.297 9.323 7,466 -0.01(-0.08%)
Aug 29, 2018 9.289 9.367 9.289 9.330 1,946 +0.01(+0.13%)
Aug 28, 2018 9.340 9.360 9.300 9.318 11,790 -0.05(-0.55%)
Aug 27, 2018 9.320 9.370 9.260 9.370 12,982 +0.10(+1.08%)
Aug 24, 2018 9.330 9.330 9.250 9.270 6,500 +0.05(+0.54%)
Aug 23, 2018 9.300 9.300 9.210 9.220 6,859 -0.08(-0.86%)
Aug 22, 2018 9.280 9.350 9.280 9.300 5,193 +0.08(+0.82%)
Aug 21, 2018 9.200 9.260 9.200 9.224 24,589 -0.01(-0.06%)
Aug 20, 2018 9.210 9.232 9.175 9.230 19,586 +0.05(+0.54%)
Aug 17, 2018 9.210 9.210 9.110 9.180 2,900 +0.01(+0.11%)
Aug 16, 2018 9.090 9.177 9.090 9.170 5,297 +0.00(+0.00%)
Aug 15, 2018 9.420 9.420 9.130 9.170 18,168 -0.26(-2.76%)
Aug 14, 2018 9.480 9.480 9.380 9.430 3,170 -0.05(-0.53%)
Aug 13, 2018 9.530 9.530 9.480 9.480 6,408 -0.01(-0.16%)
Aug 10, 2018 9.488 9.500 9.460 9.495 19,800 +0.02(+0.20%)
Aug 09, 2018 9.494 9.540 9.460 9.476 13,308 -0.03(-0.35%)
Aug 08, 2018 9.600 9.600 9.470 9.510 6,154 -0.06(-0.63%)
Aug 07, 2018 9.630 9.655 9.500 9.570 6,980 -0.04(-0.42%)
Aug 06, 2018 9.600 9.640 9.500 9.610 4,959 -0.02(-0.21%)
Aug 03, 2018 9.540 9.630 9.480 9.630 15,100 +0.06(+0.63%)
Aug 02, 2018 9.450 9.610 9.450 9.570 11,595 +0.09(+0.95%)
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.