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 (%)
Aug 31, 2017 7.940 8.070 7.925 8.040 38,958 +0.13(+1.64%)
Aug 30, 2017 7.910 7.910 7.840 7.910 5,649 +0.02(+0.25%)
Aug 29, 2017 7.816 7.900 7.816 7.890 2,037 -0.01(-0.13%)
Aug 28, 2017 8.000 8.000 7.860 7.900 15,229 -0.05(-0.63%)
Aug 25, 2017 8.000 8.000 7.950 7.950 8,425 +0.01(+0.12%)
Aug 24, 2017 7.930 7.970 7.929 7.940 3,035 -0.03(-0.34%)
Aug 23, 2017 7.960 7.970 7.940 7.967 3,382 +0.12(+1.49%)
Aug 22, 2017 7.850 7.880 7.840 7.850 4,481 +0.04(+0.51%)
Aug 21, 2017 7.920 7.920 7.810 7.810 5,693 -0.13(-1.64%)
Aug 18, 2017 7.950 7.960 7.890 7.940 5,754 -0.01(-0.12%)
Aug 17, 2017 7.900 7.950 7.838 7.950 14,884 +0.05(+0.63%)
Aug 16, 2017 7.910 7.920 7.880 7.900 12,366 +0.03(+0.38%)
Aug 15, 2017 7.910 7.940 7.850 7.870 12,884 -0.13(-1.62%)
Aug 14, 2017 8.070 8.130 7.990 8.000 7,932 -0.07(-0.87%)
Aug 11, 2017 8.050 8.090 7.994 8.070 16,045 -0.04(-0.55%)
Aug 10, 2017 8.270 8.280 8.115 8.115 2,866 -0.13(-1.52%)
Aug 09, 2017 8.320 8.320 8.230 8.240 18,919 +0.01(+0.12%)
Aug 08, 2017 8.250 8.310 8.210 8.230 9,405 -0.09(-1.09%)
Aug 07, 2017 8.420 8.420 8.315 8.321 10,812 -0.07(-0.82%)
Aug 04, 2017 8.420 8.420 8.340 8.390 18,957 +0.01(+0.12%)
Aug 03, 2017 8.579 8.580 8.380 8.380 6,660 -0.23(-2.67%)
Aug 02, 2017 8.660 8.660 8.530 8.610 11,383 -0.04(-0.46%)
Aug 01, 2017 8.700 8.700 8.580 8.650 4,207 -0.05(-0.57%)
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%)
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.