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 (%)
Jul 31, 2017 8.690 8.700 8.650 8.700 3,553 +0.00(+0.00%)
Jul 28, 2017 8.680 8.700 8.650 8.700 22,554 +0.04(+0.46%)
Jul 27, 2017 8.580 8.680 8.560 8.660 48,180 +0.08(+0.93%)
Jul 26, 2017 8.550 8.590 8.520 8.580 6,598 +0.08(+0.94%)
Jul 25, 2017 8.490 8.519 8.420 8.500 21,961 +0.08(+0.95%)
Jul 24, 2017 8.390 8.420 8.310 8.420 10,748 +0.00(+0.00%)
Jul 21, 2017 8.450 8.450 8.350 8.420 5,945 +0.00(+0.00%)
Jul 20, 2017 8.430 8.400 8.420 18,574 -0.01(-0.12%)
Jul 19, 2017 8.350 8.439 8.350 8.430 12,207 +0.13(+1.55%)
Jul 18, 2017 8.390 8.390 8.260 8.301 9,234 -0.01(-0.11%)
Jul 17, 2017 8.306 8.349 8.300 8.310 5,050 +0.01(+0.15%)
Jul 14, 2017 8.230 8.300 8.230 8.297 7,466 +0.03(+0.39%)
Jul 13, 2017 8.230 8.293 8.230 8.265 6,552 +0.03(+0.30%)
Jul 12, 2017 8.280 8.344 8.230 8.240 13,146 +0.06(+0.73%)
Jul 11, 2017 8.180 8.240 8.140 8.180 12,940 +0.02(+0.23%)
Jul 10, 2017 8.120 8.184 8.110 8.161 7,109 -0.03(-0.35%)
Jul 07, 2017 8.280 8.280 8.020 8.190 39,759 -0.12(-1.44%)
Jul 06, 2017 8.400 8.413 8.310 8.310 8,024 -0.09(-1.07%)
Jul 05, 2017 8.490 8.490 8.310 8.400 4,435 -0.15(-1.75%)
Jul 03, 2017 8.450 8.550 8.450 8.550 12,803 +0.07(+0.83%)
Jun 30, 2017 8.420 8.480 8.330 8.480 9,860 +0.11(+1.31%)
Jun 29, 2017 8.330 8.400 8.290 8.370 16,453 +0.04(+0.48%)
Jun 28, 2017 8.180 8.350 8.170 8.330 6,093 +0.14(+1.71%)
Jun 27, 2017 8.160 8.260 8.150 8.190 13,266 +0.03(+0.38%)
Jun 26, 2017 8.090 8.190 8.081 8.159 9,188 +0.08(+0.97%)
Jun 23, 2017 8.050 8.120 7.961 8.081 18,914 +0.07(+0.89%)
Jun 22, 2017 8.000 8.040 7.910 8.010 5,088 +0.04(+0.50%)
Jun 21, 2017 8.140 8.150 7.910 7.970 27,375 -0.14(-1.73%)
Jun 20, 2017 8.250 8.250 8.070 8.110 27,744 -0.18(-2.17%)
Jun 19, 2017 8.410 8.420 8.290 8.290 17,988 -0.11(-1.31%)
Jun 16, 2017 8.053 8.450 8.050 8.400 82,614 +0.33(+4.09%)
Jun 15, 2017 8.200 8.200 8.066 8.070 25,384 -0.20(-2.42%)
Jun 14, 2017 8.380 8.380 8.200 8.270 23,947 -0.18(-2.13%)
Jun 13, 2017 8.420 8.466 8.420 8.450 14,036 +0.08(+0.96%)
Jun 12, 2017 8.479 8.490 8.370 8.370 16,118 -0.02(-0.24%)
Jun 09, 2017 8.340 8.460 8.340 8.390 23,302 +0.07(+0.83%)
Jun 08, 2017 8.340 8.600 8.270 8.321 52,172 -0.10(-1.18%)
Jun 07, 2017 8.700 8.700 8.370 8.420 25,121 -0.26(-3.00%)
Jun 06, 2017 8.620 8.680 8.576 8.680 6,817 +0.02(+0.23%)
Jun 05, 2017 8.660 8.680 8.601 8.660 6,652 +0.00(+0.00%)
Jun 02, 2017 8.710 8.730 8.660 8.660 24,838 -0.11(-1.29%)
Jun 01, 2017 8.690 8.791 8.690 8.773 6,748 +0.08(+0.95%)
May 31, 2017 8.710 8.770 8.690 8.690 11,019 -0.10(-1.13%)
May 30, 2017 8.863 8.863 8.730 8.790 13,513 -0.14(-1.59%)
May 26, 2017 8.951 8.960 8.932 8.932 22,379 -0.06(-0.64%)
May 25, 2017 9.120 9.200 8.920 8.990 7,782 -0.18(-1.96%)
May 24, 2017 9.180 9.220 9.090 9.170 32,544 -0.06(-0.66%)
May 23, 2017 9.210 9.290 9.170 9.231 24,194 -0.00(-0.03%)
May 22, 2017 9.220 9.234 9.143 9.234 30,337 +0.09(+1.03%)
May 19, 2017 9.060 9.180 9.060 9.140 13,650 +0.13(+1.44%)
May 18, 2017 8.900 9.030 8.860 9.010 18,308 +0.09(+1.01%)
May 17, 2017 8.990 8.990 8.920 8.920 6,081 -0.11(-1.25%)
May 16, 2017 9.110 9.124 9.030 9.033 13,902 -0.08(-0.84%)
May 15, 2017 9.130 9.170 9.040 9.110 20,204 +0.10(+1.11%)
May 12, 2017 9.010 9.080 8.990 9.010 13,937 -0.02(-0.22%)
May 11, 2017 9.050 9.050 8.950 9.030 27,790 +0.00(+0.00%)
May 10, 2017 8.920 9.040 8.920 9.030 19,431 +0.16(+1.79%)
May 09, 2017 8.895 8.933 8.838 8.871 24,449 -0.04(-0.44%)
May 08, 2017 8.910 8.986 8.840 8.910 16,898 +0.01(+0.11%)
May 05, 2017 8.750 8.900 8.750 8.900 16,239 +0.11(+1.24%)
May 04, 2017 8.960 8.960 8.759 8.791 22,394 -0.27(-2.97%)
May 03, 2017 9.080 9.160 9.060 9.060 23,171 -0.09(-0.98%)
May 02, 2017 9.260 9.280 9.130 9.150 23,114 -0.10(-1.13%)
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.