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 (%)
May 29, 2020 4.120 4.120 4.120 0 -0.04(-0.84%)
May 28, 2020 4.220 4.220 4.155 4.155 8,822 -0.04(-0.84%)
May 27, 2020 4.180 4.250 4.090 4.190 27,380 +0.03(+0.72%)
May 26, 2020 4.170 4.210 4.160 4.160 30,451 +0.10(+2.53%)
May 22, 2020 4.070 4.070 4.000 4.057 10,300 +0.02(+0.43%)
May 21, 2020 4.130 4.180 4.040 4.040 34,144 -0.08(-1.94%)
May 20, 2020 4.140 4.153 4.090 4.120 32,814 +0.12(+2.93%)
May 19, 2020 4.000 4.060 3.860 4.003 38,755 -0.08(-1.89%)
May 18, 2020 4.000 4.080 4.000 4.080 16,350 +0.22(+5.71%)
May 15, 2020 3.770 3.860 3.740 3.860 12,000 +0.10(+2.65%)
May 14, 2020 3.570 3.795 3.570 3.760 3,562 -0.01(-0.27%)
May 13, 2020 3.950 3.950 3.750 3.770 14,895 -0.20(-5.04%)
May 12, 2020 4.060 4.110 3.940 3.970 24,668 -0.07(-1.73%)
May 11, 2020 4.050 4.050 3.970 4.040 15,460 +0.00(+0.00%)
May 08, 2020 4.050 4.060 4.000 4.040 18,700 +0.03(+0.75%)
May 07, 2020 3.960 4.063 3.950 4.010 18,234 +0.16(+4.16%)
May 06, 2020 3.980 3.980 3.830 3.850 11,863 -0.15(-3.75%)
May 05, 2020 4.070 4.090 3.920 4.000 19,977 +0.15(+3.90%)
May 04, 2020 3.850 3.860 3.740 3.850 17,953 -0.03(-0.77%)
May 01, 2020 4.030 4.030 3.840 3.880 2,700 -0.12(-3.00%)
Apr 30, 2020 4.000 4.040 3.890 4.000 21,317 +0.02(+0.50%)
Apr 29, 2020 3.900 4.110 3.800 3.980 53,738 +0.14(+3.65%)
Apr 28, 2020 3.910 3.910 3.837 3.840 9,106 +0.02(+0.52%)
Apr 27, 2020 3.800 3.820 3.750 3.820 33,494 +0.04(+1.06%)
Apr 24, 2020 3.820 3.900 3.730 3.780 13,200 +0.01(+0.27%)
Apr 23, 2020 3.750 3.900 3.750 3.770 50,367 +0.10(+2.72%)
Apr 22, 2020 3.730 3.740 3.600 3.670 29,517 +0.10(+2.80%)
Apr 21, 2020 3.390 3.570 3.340 3.570 19,939 +0.06(+1.71%)
Apr 20, 2020 3.450 3.600 3.450 3.510 39,843 -0.19(-5.14%)
Apr 17, 2020 3.380 3.700 3.360 3.700 24,300 +0.45(+13.85%)
Apr 16, 2020 3.200 3.280 3.200 3.250 26,364 +0.03(+0.93%)
Apr 15, 2020 3.300 3.300 3.190 3.220 17,635 -0.15(-4.45%)
Apr 14, 2020 3.350 3.400 3.276 3.370 26,306 +0.11(+3.37%)
Apr 13, 2020 3.410 3.410 3.220 3.260 15,854 -0.05(-1.51%)
Apr 09, 2020 3.290 3.610 3.200 3.310 64,400 +0.07(+2.16%)
Apr 08, 2020 3.040 3.240 3.040 3.240 23,919 +0.22(+7.28%)
Apr 07, 2020 3.010 3.140 3.010 3.020 50,346 +0.13(+4.50%)
Apr 06, 2020 2.940 2.960 2.870 2.890 23,915 +0.11(+3.90%)
Apr 03, 2020 2.950 3.010 2.637 2.782 65,700 -0.04(-1.36%)
Apr 02, 2020 2.690 2.950 2.690 2.820 46,179 +0.23(+8.88%)
Apr 01, 2020 2.620 2.620 2.500 2.590 25,155 -0.05(-1.89%)
Mar 31, 2020 2.600 2.746 2.570 2.640 41,317 +0.08(+3.13%)
Mar 30, 2020 2.710 2.710 2.530 2.560 20,010 -0.14(-5.13%)
Mar 27, 2020 2.700 2.830 2.699 2.699 15,900 -0.20(-6.95%)
Mar 26, 2020 2.650 2.970 2.650 2.900 66,719 +0.25(+9.43%)
Mar 25, 2020 2.450 2.750 2.416 2.650 28,669 +0.17(+6.85%)
Mar 24, 2020 2.270 2.510 2.240 2.480 174,410 +0.28(+12.73%)
Mar 23, 2020 2.250 2.270 1.800 2.200 27,903 -0.19(-7.98%)
Mar 20, 2020 2.345 2.620 2.345 2.391 27,500 +0.29(+13.84%)
Mar 19, 2020 1.860 2.250 1.814 2.100 45,847 +0.31(+17.32%)
Mar 18, 2020 2.410 2.445 1.670 1.790 52,783 -0.82(-31.42%)
Mar 17, 2020 2.940 2.940 2.565 2.610 21,679 -0.47(-15.26%)
Mar 16, 2020 3.080 3.080 2.720 3.080 26,750 -0.26(-7.78%)
Mar 13, 2020 3.310 3.340 3.106 3.340 11,700 +0.23(+7.40%)
Mar 12, 2020 3.430 3.430 3.110 3.110 6,086 -0.51(-14.11%)
Mar 11, 2020 4.030 4.070 3.621 3.621 9,325 -0.53(-12.75%)
Mar 10, 2020 4.500 4.500 4.100 4.150 24,776 -0.18(-4.16%)
Mar 09, 2020 5.170 5.190 4.030 4.330 29,920 -1.05(-19.50%)
Mar 06, 2020 5.300 5.550 5.231 5.379 35,800 -0.04(-0.66%)
Mar 05, 2020 5.590 5.590 5.373 5.415 10,993 -0.25(-4.50%)
Mar 04, 2020 5.630 5.712 5.630 5.670 15,008 +0.17(+3.09%)
Mar 03, 2020 5.510 5.680 5.471 5.500 9,521 +0.01(+0.18%)
Mar 02, 2020 5.440 5.520 5.390 5.490 9,734 +0.06(+1.10%)
Feb 28, 2020 5.290 5.500 5.150 5.430 22,100 -0.04(-0.82%)
Feb 27, 2020 5.660 5.660 5.270 5.475 25,540 -0.29(-5.11%)
Feb 26, 2020 5.900 5.900 5.738 5.770 9,535 -0.07(-1.20%)
Feb 25, 2020 5.960 5.960 5.746 5.840 15,080 -0.07(-1.18%)
Feb 24, 2020 6.080 6.080 5.900 5.910 21,044 -0.26(-4.21%)
Feb 21, 2020 6.190 6.200 6.130 6.170 19,200 -0.02(-0.32%)
Feb 20, 2020 6.090 6.190 6.090 6.190 9,442 +0.13(+2.15%)
Feb 19, 2020 6.000 6.070 5.990 6.060 12,863 +0.13(+2.15%)
Feb 18, 2020 5.950 5.950 5.915 5.933 3,487 -0.09(-1.45%)
Feb 14, 2020 5.980 6.020 5.920 6.020 15,300 +0.07(+1.10%)
Feb 13, 2020 6.090 6.090 5.950 5.955 7,740 -0.24(-3.80%)
Feb 12, 2020 5.970 6.190 5.970 6.190 13,943 +0.23(+3.86%)
Feb 11, 2020 5.940 5.980 5.810 5.960 5,863 +0.06(+1.04%)
Feb 10, 2020 6.020 6.020 5.880 5.899 11,953 -0.12(-2.01%)
Feb 07, 2020 5.990 6.020 5.895 6.020 8,100 -0.04(-0.66%)
Feb 06, 2020 6.090 6.090 6.011 6.060 5,253 +0.02(+0.35%)
Feb 05, 2020 6.120 6.188 6.010 6.039 27,985 +0.02(+0.31%)
Feb 04, 2020 6.050 6.300 6.020 6.020 20,276 +0.07(+1.18%)
Feb 03, 2020 6.148 6.256 5.950 5.950 19,097 -0.00(-0.07%)
Jan 31, 2020 6.110 6.110 5.945 5.954 14,400 -0.16(-2.55%)
Jan 30, 2020 6.190 6.190 6.096 6.110 4,489 -0.16(-2.55%)
Jan 29, 2020 6.170 6.270 6.080 6.270 6,585 +0.12(+1.95%)
Jan 28, 2020 6.150 6.150 6.150 6.150 818 +0.03(+0.49%)
Jan 27, 2020 6.120 6.120 6.070 6.120 4,203 -0.12(-1.92%)
Jan 24, 2020 6.270 6.280 6.240 6.240 3,800 -0.06(-0.95%)
Jan 23, 2020 6.220 6.325 6.140 6.300 7,187 +0.00(+0.00%)
Jan 22, 2020 6.500 6.510 6.290 6.300 10,066 -0.23(-3.52%)
Jan 21, 2020 6.730 6.730 6.500 6.530 6,923 -0.17(-2.54%)
Jan 17, 2020 6.740 6.740 6.665 6.700 13,700 -0.00(-0.07%)
Jan 16, 2020 6.680 6.710 6.680 6.705 7,486 -0.01(-0.22%)
Jan 15, 2020 6.650 6.730 6.650 6.720 22,194 +0.07(+1.05%)
Jan 14, 2020 6.640 6.680 6.640 6.650 4,602 +0.01(+0.15%)
Jan 13, 2020 6.680 6.720 6.625 6.640 12,541 -0.03(-0.38%)
Jan 10, 2020 6.709 6.710 6.650 6.665 5,000 -0.01(-0.22%)
Jan 09, 2020 6.700 6.729 6.629 6.680 12,650 -0.02(-0.30%)
Jan 08, 2020 7.000 7.000 6.590 6.700 109,261 -0.34(-4.90%)
Jan 07, 2020 6.910 7.200 6.910 7.045 26,548 +0.08(+1.22%)
Jan 06, 2020 6.890 7.020 6.801 6.960 10,114 +0.11(+1.61%)
Jan 03, 2020 6.870 6.870 6.714 6.850 5,300 +0.02(+0.29%)
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.