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 (%)
Dec 31, 2019 6.690 6.780 6.680 6.720 48,200 +0.23(+3.61%)
Dec 30, 2019 6.450 6.540 6.400 6.486 55,285 -0.00(-0.06%)
Dec 27, 2019 6.560 6.690 6.240 6.490 78,100 -0.06(-0.92%)
Dec 26, 2019 6.480 6.611 6.480 6.550 6,657 +0.09(+1.41%)
Dec 24, 2019 6.531 6.531 6.450 6.459 2,700 -0.02(-0.38%)
Dec 23, 2019 6.370 6.534 6.370 6.484 5,076 +0.07(+1.10%)
Dec 20, 2019 6.400 6.450 6.399 6.413 19,900 -0.04(-0.57%)
Dec 19, 2019 6.360 6.450 6.360 6.450 1,625 -0.02(-0.31%)
Dec 18, 2019 6.420 6.480 6.340 6.470 3,378 +0.06(+0.94%)
Dec 17, 2019 6.220 6.490 6.220 6.410 16,009 +0.15(+2.40%)
Dec 16, 2019 6.132 6.339 6.120 6.260 31,886 +0.22(+3.64%)
Dec 13, 2019 6.140 6.140 6.040 6.040 26,800 -0.10(-1.63%)
Dec 12, 2019 5.890 6.180 5.890 6.140 34,195 +0.20(+3.37%)
Dec 11, 2019 5.900 6.000 5.900 5.940 6,288 -0.01(-0.17%)
Dec 10, 2019 5.860 6.010 5.860 5.950 17,856 +0.07(+1.18%)
Dec 09, 2019 5.840 5.920 5.833 5.881 17,147 +0.01(+0.18%)
Dec 06, 2019 5.750 5.910 5.750 5.870 21,600 +0.10(+1.73%)
Dec 05, 2019 5.850 5.850 5.769 5.770 7,043 -0.08(-1.37%)
Dec 04, 2019 5.720 6.090 5.720 5.850 51,004 +0.13(+2.27%)
Dec 03, 2019 5.800 5.800 5.694 5.720 18,992 -0.07(-1.13%)
Dec 02, 2019 5.808 5.815 5.780 5.785 12,747 +0.03(+0.44%)
Nov 29, 2019 5.840 5.840 5.750 5.760 2,900 -0.05(-0.86%)
Nov 27, 2019 5.870 5.886 5.750 5.810 10,500 -0.05(-0.85%)
Nov 26, 2019 5.880 6.020 5.815 5.860 52,291 -0.02(-0.34%)
Nov 25, 2019 5.810 5.880 5.810 5.880 15,417 +0.04(+0.68%)
Nov 22, 2019 5.810 5.870 5.796 5.840 5,000 +0.02(+0.34%)
Nov 21, 2019 5.730 5.890 5.710 5.820 13,153 +0.11(+2.00%)
Nov 20, 2019 5.650 5.740 5.630 5.706 4,138 +0.03(+0.46%)
Nov 19, 2019 5.760 5.760 5.650 5.680 5,023 -0.14(-2.41%)
Nov 18, 2019 5.890 5.890 5.790 5.820 7,755 -0.11(-1.85%)
Nov 15, 2019 5.910 5.940 5.874 5.930 6,600 +0.13(+2.24%)
Nov 14, 2019 5.770 5.880 5.770 5.800 26,516 -0.08(-1.31%)
Nov 13, 2019 5.910 5.950 5.870 5.877 11,526 -0.08(-1.39%)
Nov 12, 2019 5.910 5.980 5.910 5.960 3,119 +0.02(+0.34%)
Nov 11, 2019 5.930 5.940 5.900 5.940 2,967 -0.04(-0.67%)
Nov 08, 2019 5.900 5.980 5.900 5.980 12,600 +0.02(+0.33%)
Nov 07, 2019 5.970 6.020 5.960 5.960 5,241 -0.01(-0.16%)
Nov 06, 2019 6.060 6.060 5.970 5.970 14,560 -0.05(-0.83%)
Nov 05, 2019 6.010 6.100 5.970 6.020 52,248 +0.00(+0.00%)
Nov 04, 2019 5.900 6.040 5.900 6.020 9,545 +0.15(+2.48%)
Nov 01, 2019 5.810 5.880 5.810 5.875 6,100 +0.12(+2.17%)
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%)
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.