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 (%)
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%)
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.