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 (%)
Jul 31, 2019 6.630 6.680 6.610 6.636 9,658 +0.05(+0.70%)
Jul 30, 2019 6.570 6.600 6.473 6.590 2,262 +0.05(+0.76%)
Jul 29, 2019 6.630 6.630 6.520 6.540 1,844 -0.04(-0.61%)
Jul 26, 2019 6.670 6.670 6.530 6.580 8,200 -0.10(-1.50%)
Jul 25, 2019 6.720 6.740 6.670 6.680 7,638 -0.08(-1.16%)
Jul 24, 2019 6.770 6.770 6.750 6.758 6,688 +0.01(+0.12%)
Jul 23, 2019 6.770 6.792 6.730 6.750 5,661 -0.04(-0.59%)
Jul 22, 2019 6.770 6.810 6.760 6.790 1,446 +0.03(+0.45%)
Jul 19, 2019 6.770 6.777 6.720 6.760 7,900 -0.01(-0.15%)
Jul 18, 2019 6.860 6.860 6.760 6.770 5,274 -0.10(-1.46%)
Jul 17, 2019 6.950 6.950 6.870 6.870 2,600 -0.08(-1.15%)
Jul 16, 2019 7.100 7.100 6.950 6.950 11,471 -0.15(-2.11%)
Jul 15, 2019 7.150 7.150 7.080 7.100 11,063 -0.01(-0.19%)
Jul 12, 2019 7.070 7.113 7.070 7.113 400 +0.00(+0.05%)
Jul 11, 2019 7.130 7.130 7.110 7.110 1,346 +0.00(+0.00%)
Jul 10, 2019 7.080 7.140 7.070 7.110 2,136 +0.11(+1.57%)
Jul 09, 2019 7.000 7.006 7.000 7.000 2,247 +0.00(+0.00%)
Jul 08, 2019 7.040 7.040 7.000 7.000 868 -0.00(-0.00%)
Jul 05, 2019 7.020 7.020 7.000 7.000 3,100 +0.03(+0.49%)
Jul 03, 2019 6.980 6.980 6.960 6.966 900 -0.01(-0.20%)
Jul 02, 2019 7.050 7.050 6.980 6.980 5,949 -0.07(-0.99%)
Jul 01, 2019 7.050 7.100 7.050 7.050 3,079 +0.08(+1.15%)
Jun 28, 2019 6.960 6.979 6.930 6.970 3,900 +0.07(+1.01%)
Jun 27, 2019 6.900 6.960 6.900 6.900 1,570 -0.03(-0.43%)
Jun 26, 2019 6.940 6.975 6.910 6.930 12,245 +0.06(+0.95%)
Jun 25, 2019 6.900 6.900 6.865 6.865 1,109 -0.09(-1.30%)
Jun 24, 2019 6.950 6.960 6.900 6.955 2,363 -0.02(-0.29%)
Jun 21, 2019 6.900 6.990 6.900 6.975 1,300 +0.03(+0.36%)
Jun 20, 2019 6.955 6.970 6.930 6.950 2,491 +0.12(+1.76%)
Jun 19, 2019 6.840 6.850 6.820 6.830 1,537 -0.01(-0.15%)
Jun 18, 2019 6.860 6.870 6.830 6.840 1,193 +0.08(+1.18%)
Jun 17, 2019 6.750 6.777 6.740 6.760 3,076 -0.01(-0.15%)
Jun 14, 2019 6.820 6.820 6.770 6.770 4,200 -0.09(-1.31%)
Jun 13, 2019 6.830 6.869 6.830 6.860 5,628 +0.00(+0.00%)
Jun 12, 2019 6.900 6.920 6.860 6.860 9,694 -0.10(-1.44%)
Jun 11, 2019 6.900 6.966 6.900 6.960 4,314 +0.06(+0.87%)
Jun 10, 2019 6.900 6.910 6.848 6.900 11,193 +0.06(+0.88%)
Jun 07, 2019 6.800 6.840 6.800 6.840 7,200 +0.07(+1.03%)
Jun 06, 2019 6.810 6.810 6.680 6.770 19,063 +0.01(+0.15%)
Jun 05, 2019 6.880 6.880 6.700 6.760 22,852 -0.12(-1.74%)
Jun 04, 2019 6.820 6.995 6.788 6.880 9,791 +0.05(+0.73%)
Jun 03, 2019 6.810 6.920 6.720 6.830 11,760 +0.01(+0.15%)
May 31, 2019 6.960 6.960 6.820 6.820 10,400 -0.15(-2.15%)
May 30, 2019 7.030 7.050 6.960 6.970 19,725 -0.09(-1.32%)
May 29, 2019 7.000 7.063 6.990 7.063 1,802 -0.08(-1.08%)
May 28, 2019 7.230 7.230 7.000 7.140 15,166 -0.09(-1.24%)
May 24, 2019 7.280 7.280 7.200 7.230 5,200 +0.00(+0.00%)
May 23, 2019 7.360 7.360 7.200 7.230 5,442 -0.26(-3.47%)
May 22, 2019 7.560 7.560 7.470 7.490 4,206 -0.14(-1.83%)
May 21, 2019 7.500 7.630 7.500 7.630 3,515 +0.09(+1.19%)
May 20, 2019 7.520 7.540 7.520 7.540 1,132 -0.05(-0.66%)
May 17, 2019 7.560 7.590 7.560 7.590 400 +0.01(+0.09%)
May 16, 2019 7.580 7.610 7.580 7.583 5,929 -0.05(-0.62%)
May 15, 2019 7.500 7.640 7.500 7.630 1,378 +0.04(+0.53%)
May 14, 2019 7.470 7.600 7.470 7.590 4,576 +0.10(+1.34%)
May 13, 2019 7.520 7.520 7.490 7.490 3,143 -0.10(-1.32%)
May 10, 2019 7.540 7.590 7.540 7.590 20,600 +0.07(+0.93%)
May 09, 2019 7.400 7.520 7.400 7.520 713 -0.04(-0.53%)
May 08, 2019 7.440 7.580 7.440 7.560 8,079 +0.06(+0.83%)
May 07, 2019 7.520 7.520 7.460 7.498 3,835 -0.12(-1.60%)
May 06, 2019 7.490 7.630 7.490 7.620 9,598 +0.02(+0.26%)
May 03, 2019 7.530 7.600 7.530 7.600 1,100 +0.07(+0.93%)
May 02, 2019 7.630 7.630 7.530 7.530 4,512 -0.17(-2.24%)
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.