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 (%)
Feb 29, 2016 6.620 6.670 6.550 6.630 15,744 +0.08(+1.22%)
Feb 26, 2016 6.460 6.630 6.460 6.550 20,105 +0.16(+2.50%)
Feb 25, 2016 6.370 6.460 6.240 6.390 14,662 -0.02(-0.31%)
Feb 24, 2016 6.240 6.418 6.149 6.410 16,489 +0.07(+1.10%)
Feb 23, 2016 6.550 6.610 6.310 6.340 24,670 -0.32(-4.80%)
Feb 22, 2016 6.660 6.670 6.610 6.660 6,805 +0.20(+3.10%)
Feb 19, 2016 6.540 6.540 6.440 6.460 5,876 -0.15(-2.27%)
Feb 18, 2016 6.730 6.730 6.540 6.610 15,493 -0.01(-0.15%)
Feb 17, 2016 6.490 6.680 6.462 6.620 21,050 +0.27(+4.25%)
Feb 16, 2016 6.360 6.420 6.280 6.350 17,522 +0.11(+1.76%)
Feb 12, 2016 6.050 6.240 6.240 6.240 12,700 +0.33(+5.58%)
Feb 11, 2016 5.990 6.090 5.870 5.910 12,493 -0.27(-4.37%)
Feb 10, 2016 6.110 6.280 6.110 6.180 11,759 -0.02(-0.24%)
Feb 09, 2016 6.250 6.310 6.040 6.195 18,590 -0.23(-3.65%)
Feb 08, 2016 6.760 6.820 6.200 6.430 45,191 -0.47(-6.81%)
Feb 05, 2016 6.910 6.930 6.820 6.900 17,818 -0.08(-1.15%)
Feb 04, 2016 6.830 7.090 6.800 6.980 29,121 +0.14(+2.05%)
Feb 03, 2016 6.660 6.860 6.430 6.840 20,583 +0.25(+3.87%)
Feb 02, 2016 6.670 6.680 6.541 6.585 13,660 -0.24(-3.55%)
Feb 01, 2016 6.940 6.940 6.740 6.828 22,081 -0.20(-2.88%)
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%)
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.