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 (%)
Jun 30, 2016 9.230 9.290 9.110 9.240 9,387 +0.00(+0.00%)
Jun 29, 2016 9.110 9.310 9.110 9.240 24,382 +0.21(+2.33%)
Jun 28, 2016 8.820 9.090 8.820 9.030 20,252 +0.33(+3.79%)
Jun 27, 2016 9.100 9.170 8.620 8.700 33,643 -0.58(-6.23%)
Jun 24, 2016 9.320 9.440 9.200 9.278 23,852 -0.25(-2.64%)
Jun 23, 2016 9.470 9.560 9.470 9.529 19,836 +0.17(+1.81%)
Jun 22, 2016 9.410 9.434 9.340 9.360 24,613 -0.04(-0.43%)
Jun 21, 2016 9.300 9.400 9.210 9.400 21,482 +0.10(+1.08%)
Jun 20, 2016 9.330 9.330 9.210 9.300 19,176 +0.15(+1.64%)
Jun 17, 2016 9.110 9.190 9.010 9.150 13,240 +0.13(+1.44%)
Jun 16, 2016 9.150 9.150 8.810 9.020 47,446 -0.20(-2.16%)
Jun 15, 2016 9.220 9.350 9.170 9.219 30,802 -0.02(-0.23%)
Jun 14, 2016 9.380 9.430 9.157 9.240 36,963 -0.23(-2.43%)
Jun 13, 2016 9.390 9.480 9.223 9.470 20,532 -0.03(-0.32%)
Jun 10, 2016 9.640 9.710 9.460 9.500 28,186 -0.27(-2.76%)
Jun 09, 2016 9.590 9.790 9.590 9.770 25,556 +0.07(+0.72%)
Jun 08, 2016 9.850 9.990 9.680 9.700 44,768 +0.01(+0.10%)
Jun 07, 2016 9.680 9.800 9.570 9.690 40,184 +0.08(+0.83%)
Jun 06, 2016 9.560 9.650 9.420 9.610 12,038 +0.15(+1.59%)
Jun 03, 2016 9.400 9.460 9.350 9.460 18,809 +0.08(+0.85%)
Jun 02, 2016 9.300 9.430 9.139 9.380 31,795 -0.10(-1.05%)
Jun 01, 2016 9.630 9.640 9.320 9.480 63,543 -0.19(-1.96%)
May 31, 2016 9.520 9.840 9.520 9.670 45,813 +0.16(+1.74%)
May 27, 2016 9.520 9.505 9.505 9.505 29,600 -0.08(-0.88%)
May 26, 2016 9.610 9.830 9.540 9.589 35,807 -0.03(-0.32%)
May 25, 2016 9.440 9.640 9.440 9.620 35,019 +0.25(+2.67%)
May 24, 2016 9.690 9.690 9.370 9.370 13,444 -0.10(-1.06%)
May 23, 2016 9.510 9.560 9.370 9.470 24,739 -0.10(-1.04%)
May 20, 2016 9.450 9.710 9.450 9.570 34,217 +0.12(+1.27%)
May 19, 2016 9.340 9.560 9.180 9.450 60,274 +0.06(+0.64%)
May 18, 2016 9.430 9.440 9.270 9.390 75,476 -0.24(-2.49%)
May 17, 2016 9.630 9.760 9.419 9.630 56,695 -0.07(-0.76%)
May 16, 2016 9.190 9.740 9.190 9.704 38,189 +0.64(+7.09%)
May 13, 2016 9.090 9.180 9.050 9.061 14,430 -0.04(-0.43%)
May 12, 2016 9.090 9.289 9.040 9.100 21,650 +0.07(+0.78%)
May 11, 2016 8.900 9.090 8.850 9.030 49,492 +0.15(+1.69%)
May 10, 2016 8.790 8.950 8.790 8.880 53,252 +0.05(+0.57%)
May 09, 2016 8.990 8.990 8.620 8.830 46,456 -0.15(-1.67%)
May 06, 2016 8.850 9.060 8.760 8.980 33,460 +0.03(+0.34%)
May 05, 2016 9.000 9.130 8.897 8.950 30,824 +0.14(+1.59%)
May 04, 2016 8.760 8.880 8.720 8.810 60,543 +0.07(+0.80%)
May 03, 2016 8.900 9.020 8.620 8.740 34,510 -0.28(-3.10%)
May 02, 2016 9.080 9.080 8.851 9.020 32,383 +0.01(+0.11%)
Apr 29, 2016 8.820 9.050 8.780 9.010 74,325 +0.23(+2.57%)
Apr 28, 2016 8.620 8.910 8.600 8.784 102,678 +0.17(+2.02%)
Apr 27, 2016 8.400 8.710 8.390 8.610 116,192 +0.33(+3.99%)
Apr 26, 2016 8.170 8.290 8.100 8.280 52,545 +0.07(+0.85%)
Apr 25, 2016 8.450 8.450 8.063 8.210 54,103 -0.23(-2.73%)
Apr 22, 2016 8.310 8.460 8.310 8.440 20,564 +0.13(+1.56%)
Apr 21, 2016 8.260 8.370 8.230 8.310 28,097 +0.00(+0.04%)
Apr 20, 2016 8.020 8.390 8.020 8.307 43,571 +0.26(+3.19%)
Apr 19, 2016 7.770 8.090 7.770 8.050 43,039 +0.29(+3.74%)
Apr 18, 2016 7.570 7.820 7.438 7.760 22,311 +0.09(+1.17%)
Apr 15, 2016 7.690 7.750 7.670 7.670 17,129 -0.05(-0.65%)
Apr 14, 2016 7.880 7.880 7.690 7.720 18,474 -0.06(-0.77%)
Apr 13, 2016 7.720 7.890 7.700 7.780 62,905 -0.03(-0.40%)
Apr 12, 2016 7.650 7.890 7.650 7.811 92,311 +0.21(+2.78%)
Apr 11, 2016 7.520 7.720 7.520 7.600 35,180 +0.15(+2.01%)
Apr 08, 2016 7.460 7.540 7.340 7.450 63,158 +0.13(+1.73%)
Apr 07, 2016 7.320 7.360 7.310 7.323 6,362 -0.09(-1.17%)
Apr 06, 2016 7.320 7.410 7.293 7.410 18,826 +0.19(+2.63%)
Apr 05, 2016 7.260 7.271 7.180 7.220 13,269 -0.03(-0.43%)
Apr 04, 2016 7.380 7.380 7.251 7.251 11,224 -0.10(-1.34%)
Apr 01, 2016 7.330 7.430 7.260 7.350 16,846 -0.12(-1.56%)
Mar 31, 2016 7.420 7.500 7.420 7.466 28,992 +0.03(+0.45%)
Mar 30, 2016 7.330 7.470 7.274 7.433 14,935 +0.20(+2.81%)
Mar 29, 2016 7.080 7.230 7.080 7.230 8,055 +0.07(+0.96%)
Mar 28, 2016 7.210 7.240 7.130 7.161 9,882 -0.07(-0.93%)
Mar 24, 2016 7.210 7.228 7.228 7.228 19,200 -0.04(-0.57%)
Mar 23, 2016 7.410 7.410 7.260 7.270 7,400 -0.24(-3.20%)
Mar 22, 2016 7.430 7.530 7.390 7.510 9,794 +0.06(+0.81%)
Mar 21, 2016 7.540 7.540 7.390 7.450 6,146 -0.10(-1.32%)
Mar 18, 2016 7.610 7.720 7.500 7.550 20,016 -0.02(-0.26%)
Mar 17, 2016 7.380 7.660 7.380 7.570 19,477 +0.24(+3.27%)
Mar 16, 2016 7.210 7.330 7.175 7.330 13,191 +0.18(+2.52%)
Mar 15, 2016 7.210 7.210 6.970 7.150 14,496 -0.11(-1.52%)
Mar 14, 2016 7.310 7.310 7.170 7.260 15,629 -0.04(-0.55%)
Mar 11, 2016 7.240 7.350 7.240 7.300 15,439 +0.19(+2.67%)
Mar 10, 2016 7.250 7.250 7.100 7.110 23,308 -0.09(-1.25%)
Mar 09, 2016 7.130 7.230 7.075 7.200 29,591 +0.19(+2.71%)
Mar 08, 2016 7.290 7.290 6.980 7.010 43,521 -0.36(-4.87%)
Mar 07, 2016 7.110 7.369 7.110 7.369 30,673 +0.19(+2.63%)
Mar 04, 2016 7.020 7.280 6.920 7.180 104,489 +0.19(+2.72%)
Mar 03, 2016 6.920 7.134 6.890 6.990 51,659 +0.09(+1.26%)
Mar 02, 2016 6.640 6.910 6.620 6.903 42,907 +0.19(+2.88%)
Mar 01, 2016 6.640 6.780 6.590 6.710 8,534 +0.08(+1.21%)
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%)
Dec 01, 2015 11.71 11.74 11.10 11.13 54,449 -0.62(-5.28%)
Nov 30, 2015 11.83 11.94 11.69 11.75 10,082 -0.09(-0.76%)
Nov 27, 2015 11.56 11.88 11.56 11.84 1,563 +0.19(+1.63%)
Nov 25, 2015 11.61 11.65 11.65 11.65 22,000 +0.02(+0.17%)
Nov 24, 2015 11.36 11.82 11.36 11.63 20,206 +0.16(+1.39%)
Nov 23, 2015 11.73 11.76 11.43 11.47 22,419 -0.18(-1.55%)
Nov 20, 2015 12.13 12.13 11.65 11.65 20,452 -0.51(-4.19%)
Nov 19, 2015 12.31 12.55 12.13 12.16 29,084 -0.20(-1.62%)
Nov 18, 2015 12.32 12.55 12.32 12.36 8,013 -0.01(-0.08%)
Nov 17, 2015 12.75 12.89 12.25 12.37 18,150 -0.52(-4.03%)
Nov 16, 2015 13.02 13.10 12.60 12.89 25,031 -0.24(-1.83%)
Nov 13, 2015 12.71 13.15 12.23 13.13 25,482 +0.43(+3.39%)
Nov 12, 2015 13.18 13.18 12.70 12.70 20,138 -0.56(-4.22%)
Nov 11, 2015 13.51 13.58 12.98 13.26 17,133 -0.38(-2.79%)
Nov 10, 2015 13.52 13.68 13.51 13.64 13,981 -0.08(-0.58%)
Nov 09, 2015 13.72 13.80 13.60 13.72 13,951 -0.16(-1.15%)
Nov 06, 2015 14.00 14.01 13.75 13.88 10,110 -0.12(-0.86%)
Nov 05, 2015 13.99 14.24 13.91 14.00 10,583 -0.08(-0.57%)
Nov 04, 2015 14.55 14.68 14.00 14.08 31,415 -0.48(-3.30%)
Nov 03, 2015 14.34 14.75 14.34 14.56 19,841 +0.16(+1.11%)
Nov 02, 2015 14.05 14.51 14.05 14.40 12,403 +0.21(+1.48%)
Oct 30, 2015 14.43 14.65 14.00 14.19 30,215 -0.35(-2.41%)
Oct 29, 2015 14.47 14.65 14.44 14.54 8,051 +0.20(+1.42%)
Oct 28, 2015 13.88 14.45 13.88 14.34 16,785 +0.33(+2.33%)
Oct 27, 2015 14.39 14.50 14.01 14.01 17,435 -0.51(-3.51%)
Oct 26, 2015 15.10 15.10 14.52 14.52 15,102 -0.51(-3.39%)
Oct 23, 2015 15.49 15.52 14.93 15.03 23,458 -0.52(-3.34%)
Oct 22, 2015 15.22 15.56 15.22 15.55 18,557 +0.32(+2.10%)
Oct 21, 2015 15.55 15.59 15.23 15.23 7,451 -0.37(-2.37%)
Oct 20, 2015 15.80 15.96 15.60 15.60 7,469 -0.29(-1.85%)
Oct 19, 2015 16.25 16.25 15.89 15.89 8,219 -0.43(-2.61%)
Oct 16, 2015 16.25 17.30 16.17 16.32 10,077 +0.08(+0.49%)
Oct 15, 2015 16.16 16.53 15.88 16.24 25,571 -0.32(-1.93%)
Oct 14, 2015 16.59 16.99 16.21 16.56 50,161 -0.31(-1.84%)
Oct 13, 2015 16.58 17.21 16.27 16.87 32,873 +0.43(+2.62%)
Oct 12, 2015 16.83 16.93 16.22 16.44 12,935 -0.58(-3.41%)
Oct 09, 2015 16.99 17.15 16.80 17.02 18,292 +0.27(+1.58%)
Oct 08, 2015 16.63 16.87 16.29 16.75 13,037 +0.34(+2.10%)
Oct 07, 2015 16.63 16.96 16.33 16.41 13,878 -0.21(-1.26%)
Oct 06, 2015 15.11 16.62 15.04 16.62 31,684 +1.62(+10.80%)
Oct 05, 2015 14.02 15.00 14.02 15.00 16,062 +0.99(+7.07%)
Oct 02, 2015 13.74 14.03 13.54 14.01 8,775 +0.19(+1.38%)
Oct 01, 2015 13.86 14.25 13.49 13.82 12,061 -0.15(-1.07%)
Sep 30, 2015 13.60 13.99 13.28 13.97 42,466 +0.78(+5.91%)
Sep 29, 2015 13.80 13.85 13.18 13.19 32,935 -0.62(-4.49%)
Sep 28, 2015 14.53 14.53 13.74 13.81 26,846 -0.63(-4.36%)
Sep 25, 2015 14.53 14.64 14.30 14.44 22,895 -0.11(-0.76%)
Sep 24, 2015 14.65 14.65 14.03 14.55 25,556 -0.34(-2.28%)
Sep 23, 2015 14.86 14.89 14.13 14.89 59,263 +0.22(+1.51%)
Sep 22, 2015 14.81 14.86 14.55 14.67 9,243 -0.34(-2.27%)
Sep 21, 2015 15.00 15.21 15.00 15.01 14,786 +0.02(+0.13%)
Sep 18, 2015 15.27 15.27 14.89 14.99 16,532 -0.33(-2.15%)
Sep 17, 2015 15.01 15.45 15.01 15.32 19,088 +0.18(+1.19%)
Sep 16, 2015 14.75 15.18 14.66 15.14 23,028 +0.41(+2.78%)
Sep 15, 2015 14.83 14.98 14.52 14.73 22,422 -0.32(-2.13%)
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.