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 (%)
Oct 31, 2019 5.890 5.890 5.680 5.750 15,814 -0.11(-1.88%)
Oct 30, 2019 5.880 5.910 5.814 5.860 29,873 -0.05(-0.85%)
Oct 29, 2019 5.780 5.960 5.780 5.910 82,594 +0.08(+1.37%)
Oct 28, 2019 5.880 5.950 5.830 5.830 8,098 -0.08(-1.35%)
Oct 25, 2019 5.850 5.940 5.850 5.910 17,300 +0.05(+0.85%)
Oct 24, 2019 5.970 5.970 5.855 5.860 5,983 -0.02(-0.34%)
Oct 23, 2019 5.860 5.927 5.830 5.880 10,068 +0.05(+0.94%)
Oct 22, 2019 5.680 5.870 5.680 5.825 23,011 +0.13(+2.37%)
Oct 21, 2019 5.700 5.750 5.680 5.690 20,345 -0.02(-0.35%)
Oct 18, 2019 5.730 5.744 5.664 5.710 4,100 +0.02(+0.35%)
Oct 17, 2019 5.730 5.750 5.690 5.690 9,380 -0.11(-1.90%)
Oct 16, 2019 5.820 5.832 5.780 5.800 7,500 +0.01(+0.17%)
Oct 15, 2019 5.771 5.843 5.771 5.790 2,733 +0.00(+0.05%)
Oct 14, 2019 5.870 5.870 5.710 5.787 20,115 -0.09(-1.47%)
Oct 11, 2019 5.870 5.970 5.870 5.874 20,000 +0.03(+0.58%)
Oct 10, 2019 5.870 5.870 5.829 5.840 9,351 +0.04(+0.71%)
Oct 09, 2019 5.840 5.840 5.780 5.799 6,414 -0.07(-1.21%)
Oct 08, 2019 5.930 5.930 5.830 5.870 5,310 -0.05(-0.85%)
Oct 07, 2019 5.980 5.980 5.910 5.920 2,489 -0.05(-0.83%)
Oct 04, 2019 5.930 5.970 5.875 5.970 2,800 +0.08(+1.33%)
Oct 03, 2019 5.910 5.910 5.810 5.892 18,124 -0.02(-0.30%)
Oct 02, 2019 6.040 6.040 5.900 5.910 13,312 -0.16(-2.64%)
Oct 01, 2019 6.160 6.160 6.060 6.070 5,431 -0.08(-1.35%)
Sep 30, 2019 6.210 6.210 6.150 6.153 3,099 -0.02(-0.27%)
Sep 27, 2019 6.130 6.170 6.130 6.170 2,200 -0.02(-0.27%)
Sep 26, 2019 6.250 6.250 6.150 6.187 1,807 -0.04(-0.62%)
Sep 25, 2019 6.280 6.300 6.190 6.225 5,505 -0.12(-1.81%)
Sep 24, 2019 6.440 6.440 6.340 6.340 5,798 -0.13(-2.08%)
Sep 23, 2019 6.480 6.488 6.430 6.475 3,875 -0.01(-0.08%)
Sep 20, 2019 6.440 6.535 6.440 6.480 7,300 +0.05(+0.78%)
Sep 19, 2019 6.480 6.530 6.430 6.430 2,003 -0.07(-1.08%)
Sep 18, 2019 6.570 6.570 6.497 6.500 7,698 -0.12(-1.81%)
Sep 17, 2019 6.660 6.660 6.530 6.620 14,920 +0.02(+0.30%)
Sep 16, 2019 6.600 6.630 6.450 6.600 23,130 +0.22(+3.45%)
Sep 13, 2019 6.270 6.400 6.270 6.380 3,800 +0.04(+0.63%)
Sep 12, 2019 6.370 6.370 6.292 6.340 21,968 -0.06(-0.94%)
Sep 11, 2019 6.410 6.440 6.360 6.400 7,712 +0.04(+0.55%)
Sep 10, 2019 6.320 6.439 6.320 6.365 5,806 +0.08(+1.35%)
Sep 09, 2019 6.110 6.305 6.110 6.280 5,046 +0.19(+3.12%)
Sep 06, 2019 6.130 6.140 6.030 6.090 5,900 -0.01(-0.16%)
Sep 05, 2019 6.070 6.186 6.070 6.100 26,858 +0.03(+0.49%)
Sep 04, 2019 5.960 6.070 5.960 6.070 6,051 +0.11(+1.85%)
Sep 03, 2019 5.980 5.980 5.883 5.960 2,404 -0.09(-1.49%)
Aug 30, 2019 6.090 6.090 6.040 6.050 6,500 +0.00(+0.00%)
Aug 29, 2019 6.010 6.050 6.010 6.050 4,585 +0.07(+1.17%)
Aug 28, 2019 5.880 6.040 5.880 5.980 13,011 +0.14(+2.40%)
Aug 27, 2019 5.840 5.930 5.840 5.840 24,399 -0.03(-0.43%)
Aug 26, 2019 5.920 5.920 5.860 5.865 9,707 -0.02(-0.42%)
Aug 23, 2019 5.930 5.960 5.849 5.890 23,600 -0.08(-1.34%)
Aug 22, 2019 6.000 6.000 5.950 5.970 7,572 -0.02(-0.33%)
Aug 21, 2019 6.040 6.050 5.990 5.990 2,128 +0.01(+0.17%)
Aug 20, 2019 6.060 6.060 5.969 5.980 4,112 -0.05(-0.83%)
Aug 19, 2019 5.950 6.040 5.950 6.030 7,455 +0.11(+1.86%)
Aug 16, 2019 5.820 5.950 5.820 5.920 6,300 +0.07(+1.20%)
Aug 15, 2019 5.880 5.880 5.807 5.850 7,668 -0.06(-1.02%)
Aug 14, 2019 5.960 5.960 5.858 5.910 14,825 -0.17(-2.80%)
Aug 13, 2019 6.057 6.129 6.040 6.080 2,672 +0.04(+0.66%)
Aug 12, 2019 6.130 6.130 6.020 6.040 1,134 -0.07(-1.09%)
Aug 09, 2019 6.170 6.170 6.089 6.106 3,900 -0.00(-0.06%)
Aug 08, 2019 6.060 6.110 6.040 6.110 3,351 +0.03(+0.49%)
Aug 07, 2019 6.000 6.080 5.940 6.080 5,261 -0.01(-0.25%)
Aug 06, 2019 6.150 6.150 6.030 6.095 9,262 -0.08(-1.22%)
Aug 05, 2019 6.290 6.290 6.140 6.170 9,733 -0.24(-3.74%)
Aug 02, 2019 6.460 6.460 6.390 6.410 3,200 -0.06(-0.93%)
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.