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 (%)
Nov 30, 2016 9.650 9.820 9.650 9.800 17,461 +0.43(+4.59%)
Nov 29, 2016 9.290 9.420 9.290 9.370 10,482 -0.13(-1.37%)
Nov 28, 2016 9.660 9.660 9.500 9.500 12,473 -0.12(-1.25%)
Nov 25, 2016 9.537 9.750 9.537 9.620 3,094 +0.00(+0.00%)
Nov 23, 2016 9.620 9.620 9.620 0 +0.04(+0.42%)
Nov 22, 2016 9.510 9.610 9.510 9.580 13,903 +0.06(+0.63%)
Nov 21, 2016 9.430 9.580 9.430 9.520 13,858 +0.17(+1.86%)
Nov 18, 2016 9.330 9.360 9.290 9.346 2,282 -0.00(-0.03%)
Nov 17, 2016 9.460 9.480 9.290 9.349 15,777 -0.07(-0.75%)
Nov 16, 2016 9.480 9.540 9.390 9.420 9,382 -0.07(-0.77%)
Nov 15, 2016 9.470 9.605 9.420 9.493 14,645 +0.01(+0.14%)
Nov 14, 2016 9.570 9.572 9.210 9.480 39,854 -0.15(-1.56%)
Nov 11, 2016 9.670 9.680 9.530 9.630 33,259 -0.08(-0.82%)
Nov 10, 2016 9.570 9.730 9.570 9.710 31,576 +0.13(+1.33%)
Nov 09, 2016 9.250 9.600 9.250 9.583 17,137 +0.29(+3.15%)
Nov 08, 2016 9.010 9.440 9.010 9.290 41,274 +0.26(+2.88%)
Nov 07, 2016 8.940 9.030 8.940 9.030 3,723 +0.12(+1.35%)
Nov 04, 2016 8.880 8.970 8.860 8.910 7,715 -0.06(-0.67%)
Nov 03, 2016 9.040 9.040 8.890 8.970 12,632 -0.05(-0.55%)
Nov 02, 2016 9.110 9.110 8.940 9.020 20,887 -0.17(-1.85%)
Nov 01, 2016 9.280 9.280 9.140 9.190 14,343 -0.11(-1.18%)
Oct 31, 2016 9.320 9.350 9.200 9.300 8,455 -0.05(-0.53%)
Oct 28, 2016 9.400 9.412 9.320 9.350 7,378 -0.07(-0.74%)
Oct 27, 2016 9.440 9.500 9.370 9.420 5,242 -0.06(-0.63%)
Oct 26, 2016 9.390 9.490 9.360 9.480 9,943 +0.02(+0.18%)
Oct 25, 2016 9.460 9.540 9.460 9.463 8,251 -0.08(-0.81%)
Oct 24, 2016 9.530 9.603 9.474 9.540 6,804 -0.02(-0.21%)
Oct 21, 2016 9.580 9.595 9.540 9.560 6,120 -0.04(-0.42%)
Oct 20, 2016 9.610 9.650 9.560 9.600 12,441 -0.11(-1.08%)
Oct 19, 2016 9.600 9.734 9.600 9.705 5,701 +0.14(+1.52%)
Oct 18, 2016 9.630 9.630 9.490 9.560 10,509 +0.01(+0.10%)
Oct 17, 2016 9.660 9.664 9.540 9.550 5,534 -0.18(-1.85%)
Oct 14, 2016 9.740 9.760 9.640 9.730 8,202 -0.01(-0.10%)
Oct 13, 2016 9.760 9.770 9.640 9.740 7,694 -0.04(-0.41%)
Oct 12, 2016 9.840 9.840 9.710 9.780 3,815 -0.08(-0.81%)
Oct 11, 2016 9.990 9.990 9.820 9.860 4,674 -0.08(-0.80%)
Oct 10, 2016 9.890 9.980 9.890 9.940 11,503 +0.13(+1.31%)
Oct 07, 2016 9.780 9.830 9.780 9.812 2,648 -0.01(-0.08%)
Oct 06, 2016 9.830 9.860 9.780 9.820 8,310 -0.02(-0.20%)
Oct 05, 2016 9.870 9.870 9.800 9.840 4,707 +0.12(+1.23%)
Oct 04, 2016 9.820 9.841 9.720 9.720 3,688 -0.12(-1.22%)
Oct 03, 2016 9.870 9.890 9.810 9.840 7,882 +0.06(+0.61%)
Sep 30, 2016 9.890 9.890 9.770 9.780 20,342 +0.02(+0.20%)
Sep 29, 2016 9.780 9.863 9.730 9.760 9,055 +0.02(+0.21%)
Sep 28, 2016 9.500 9.780 9.458 9.740 15,222 +0.24(+2.53%)
Sep 27, 2016 9.520 9.560 9.440 9.500 11,948 -0.07(-0.73%)
Sep 26, 2016 9.610 9.638 9.560 9.570 5,405 -0.04(-0.42%)
Sep 23, 2016 9.670 9.680 9.590 9.610 4,056 -0.10(-1.03%)
Sep 22, 2016 9.660 9.740 9.660 9.710 15,688 +0.10(+1.04%)
Sep 21, 2016 9.620 9.700 9.570 9.610 16,813 +0.02(+0.21%)
Sep 20, 2016 9.600 9.610 9.530 9.590 7,337 -0.05(-0.52%)
Sep 19, 2016 9.520 9.670 9.520 9.640 5,282 +0.14(+1.47%)
Sep 16, 2016 9.300 9.500 9.300 9.500 7,957 +0.09(+0.96%)
Sep 15, 2016 9.220 9.420 9.190 9.410 11,009 +0.10(+1.07%)
Sep 14, 2016 9.380 9.380 9.280 9.310 12,363 -0.01(-0.11%)
Sep 13, 2016 9.520 9.540 9.320 9.320 9,660 -0.35(-3.62%)
Sep 12, 2016 9.620 9.720 9.600 9.670 17,098 +0.04(+0.42%)
Sep 09, 2016 9.770 9.890 9.630 9.630 27,172 -0.28(-2.83%)
Sep 08, 2016 9.900 9.960 9.897 9.910 20,118 +0.09(+0.92%)
Sep 07, 2016 9.740 9.900 9.740 9.820 18,700 +0.06(+0.62%)
Sep 06, 2016 9.640 9.760 9.630 9.760 11,758 +0.16(+1.67%)
Sep 02, 2016 9.570 9.600 9.600 9.600 9,800 +0.03(+0.31%)
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.