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 (%)
Aug 31, 2016 9.650 9.650 9.580 9.610 12,684 -0.06(-0.62%)
Aug 30, 2016 9.710 9.790 9.650 9.670 18,799 -0.01(-0.10%)
Aug 29, 2016 9.690 9.780 9.650 9.680 13,497 -0.07(-0.71%)
Aug 26, 2016 9.810 9.810 9.668 9.749 7,239 -0.00(-0.01%)
Aug 25, 2016 9.770 9.870 9.665 9.750 8,444 -0.08(-0.81%)
Aug 24, 2016 9.810 9.890 9.730 9.830 40,385 -0.00(-0.00%)
Aug 23, 2016 9.680 9.940 9.680 9.830 24,092 +0.11(+1.13%)
Aug 22, 2016 9.580 9.760 9.520 9.720 37,586 +0.05(+0.52%)
Aug 19, 2016 9.670 9.680 9.590 9.670 18,865 -0.02(-0.21%)
Aug 18, 2016 9.410 9.690 9.410 9.690 18,703 +0.26(+2.76%)
Aug 17, 2016 9.340 9.480 9.320 9.430 21,929 +0.06(+0.64%)
Aug 16, 2016 9.280 9.400 9.280 9.370 5,636 +0.05(+0.49%)
Aug 15, 2016 9.270 9.360 9.270 9.324 32,790 +0.00(+0.05%)
Aug 12, 2016 9.290 9.350 9.210 9.320 29,480 +0.14(+1.53%)
Aug 11, 2016 9.060 9.230 8.960 9.180 40,805 +0.22(+2.46%)
Aug 10, 2016 9.000 9.040 8.930 8.960 37,475 -0.01(-0.11%)
Aug 09, 2016 8.890 8.970 8.862 8.970 30,194 +0.14(+1.59%)
Aug 08, 2016 8.890 8.902 8.827 8.830 23,930 +0.05(+0.57%)
Aug 05, 2016 8.800 8.800 8.650 8.780 16,910 +0.06(+0.69%)
Aug 04, 2016 8.600 8.760 8.600 8.720 19,162 +0.11(+1.28%)
Aug 03, 2016 8.330 8.620 8.330 8.610 52,947 +0.33(+3.99%)
Aug 02, 2016 8.470 8.600 8.240 8.280 59,174 -0.22(-2.59%)
Aug 01, 2016 8.810 8.810 8.480 8.500 44,146 -0.39(-4.39%)
Jul 29, 2016 8.800 8.890 8.800 8.890 27,080 -0.01(-0.11%)
Jul 28, 2016 8.940 8.940 8.880 8.900 12,742 -0.05(-0.56%)
Jul 27, 2016 8.970 9.090 8.950 8.950 23,083 -0.10(-1.08%)
Jul 26, 2016 8.880 9.048 8.880 9.048 17,150 +0.09(+0.98%)
Jul 25, 2016 9.140 9.180 8.940 8.960 36,963 -0.25(-2.71%)
Jul 22, 2016 9.240 9.250 9.180 9.210 11,695 -0.06(-0.63%)
Jul 21, 2016 9.300 9.400 9.240 9.268 21,713 -0.06(-0.66%)
Jul 20, 2016 9.210 9.360 9.126 9.330 15,707 +0.10(+1.08%)
Jul 19, 2016 9.260 9.270 9.200 9.230 12,217 -0.08(-0.86%)
Jul 18, 2016 9.260 9.313 9.200 9.310 11,966 +0.02(+0.22%)
Jul 15, 2016 9.300 9.410 9.250 9.290 14,030 -0.02(-0.21%)
Jul 14, 2016 9.310 9.350 9.260 9.310 15,034 +0.01(+0.11%)
Jul 13, 2016 9.480 9.480 9.260 9.300 31,787 -0.18(-1.90%)
Jul 12, 2016 9.310 9.500 9.310 9.480 15,365 +0.29(+3.16%)
Jul 11, 2016 9.400 9.400 9.190 9.190 8,697 -0.01(-0.11%)
Jul 08, 2016 9.080 9.210 9.019 9.200 24,217 +0.22(+2.45%)
Jul 07, 2016 9.230 9.260 8.980 8.980 15,034 -0.13(-1.43%)
Jul 06, 2016 9.030 9.120 8.960 9.110 13,931 +0.01(+0.12%)
Jul 05, 2016 9.280 9.290 9.000 9.099 22,593 -0.25(-2.69%)
Jul 01, 2016 9.270 9.350 9.350 9.350 9,300 +0.11(+1.19%)
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%)
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.