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 (%)
Nov 30, 2015 11.83 11.94 11.69 11.75 10,082 -0.09(-0.76%)
Nov 27, 2015 11.56 11.88 11.56 11.84 1,563 +0.19(+1.63%)
Nov 25, 2015 11.61 11.65 11.65 11.65 22,000 +0.02(+0.17%)
Nov 24, 2015 11.36 11.82 11.36 11.63 20,206 +0.16(+1.39%)
Nov 23, 2015 11.73 11.76 11.43 11.47 22,419 -0.18(-1.55%)
Nov 20, 2015 12.13 12.13 11.65 11.65 20,452 -0.51(-4.19%)
Nov 19, 2015 12.31 12.55 12.13 12.16 29,084 -0.20(-1.62%)
Nov 18, 2015 12.32 12.55 12.32 12.36 8,013 -0.01(-0.08%)
Nov 17, 2015 12.75 12.89 12.25 12.37 18,150 -0.52(-4.03%)
Nov 16, 2015 13.02 13.10 12.60 12.89 25,031 -0.24(-1.83%)
Nov 13, 2015 12.71 13.15 12.23 13.13 25,482 +0.43(+3.39%)
Nov 12, 2015 13.18 13.18 12.70 12.70 20,138 -0.56(-4.22%)
Nov 11, 2015 13.51 13.58 12.98 13.26 17,133 -0.38(-2.79%)
Nov 10, 2015 13.52 13.68 13.51 13.64 13,981 -0.08(-0.58%)
Nov 09, 2015 13.72 13.80 13.60 13.72 13,951 -0.16(-1.15%)
Nov 06, 2015 14.00 14.01 13.75 13.88 10,110 -0.12(-0.86%)
Nov 05, 2015 13.99 14.24 13.91 14.00 10,583 -0.08(-0.57%)
Nov 04, 2015 14.55 14.68 14.00 14.08 31,415 -0.48(-3.30%)
Nov 03, 2015 14.34 14.75 14.34 14.56 19,841 +0.16(+1.11%)
Nov 02, 2015 14.05 14.51 14.05 14.40 12,403 +0.21(+1.48%)
Oct 30, 2015 14.43 14.65 14.00 14.19 30,215 -0.35(-2.41%)
Oct 29, 2015 14.47 14.65 14.44 14.54 8,051 +0.20(+1.42%)
Oct 28, 2015 13.88 14.45 13.88 14.34 16,785 +0.33(+2.33%)
Oct 27, 2015 14.39 14.50 14.01 14.01 17,435 -0.51(-3.51%)
Oct 26, 2015 15.10 15.10 14.52 14.52 15,102 -0.51(-3.39%)
Oct 23, 2015 15.49 15.52 14.93 15.03 23,458 -0.52(-3.34%)
Oct 22, 2015 15.22 15.56 15.22 15.55 18,557 +0.32(+2.10%)
Oct 21, 2015 15.55 15.59 15.23 15.23 7,451 -0.37(-2.37%)
Oct 20, 2015 15.80 15.96 15.60 15.60 7,469 -0.29(-1.85%)
Oct 19, 2015 16.25 16.25 15.89 15.89 8,219 -0.43(-2.61%)
Oct 16, 2015 16.25 17.30 16.17 16.32 10,077 +0.08(+0.49%)
Oct 15, 2015 16.16 16.53 15.88 16.24 25,571 -0.32(-1.93%)
Oct 14, 2015 16.59 16.99 16.21 16.56 50,161 -0.31(-1.84%)
Oct 13, 2015 16.58 17.21 16.27 16.87 32,873 +0.43(+2.62%)
Oct 12, 2015 16.83 16.93 16.22 16.44 12,935 -0.58(-3.41%)
Oct 09, 2015 16.99 17.15 16.80 17.02 18,292 +0.27(+1.58%)
Oct 08, 2015 16.63 16.87 16.29 16.75 13,037 +0.34(+2.10%)
Oct 07, 2015 16.63 16.96 16.33 16.41 13,878 -0.21(-1.26%)
Oct 06, 2015 15.11 16.62 15.04 16.62 31,684 +1.62(+10.80%)
Oct 05, 2015 14.02 15.00 14.02 15.00 16,062 +0.99(+7.07%)
Oct 02, 2015 13.74 14.03 13.54 14.01 8,775 +0.19(+1.38%)
Oct 01, 2015 13.86 14.25 13.49 13.82 12,061 -0.15(-1.07%)
Sep 30, 2015 13.60 13.99 13.28 13.97 42,466 +0.78(+5.91%)
Sep 29, 2015 13.80 13.85 13.18 13.19 32,935 -0.62(-4.49%)
Sep 28, 2015 14.53 14.53 13.74 13.81 26,846 -0.63(-4.36%)
Sep 25, 2015 14.53 14.64 14.30 14.44 22,895 -0.11(-0.76%)
Sep 24, 2015 14.65 14.65 14.03 14.55 25,556 -0.34(-2.28%)
Sep 23, 2015 14.86 14.89 14.13 14.89 59,263 +0.22(+1.51%)
Sep 22, 2015 14.81 14.86 14.55 14.67 9,243 -0.34(-2.27%)
Sep 21, 2015 15.00 15.21 15.00 15.01 14,786 +0.02(+0.13%)
Sep 18, 2015 15.27 15.27 14.89 14.99 16,532 -0.33(-2.15%)
Sep 17, 2015 15.01 15.45 15.01 15.32 19,088 +0.18(+1.19%)
Sep 16, 2015 14.75 15.18 14.66 15.14 23,028 +0.41(+2.78%)
Sep 15, 2015 14.83 14.98 14.52 14.73 22,422 -0.32(-2.13%)
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.