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%)
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.