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 (%)
Jan 31, 2017 9.830 9.870 9.760 9.870 10,021 +0.08(+0.82%)
Jan 30, 2017 9.880 9.890 9.751 9.790 46,676 -0.10(-1.01%)
Jan 27, 2017 9.910 9.910 9.850 9.890 17,738 -0.09(-0.90%)
Jan 26, 2017 10.02 10.08 9.930 9.980 34,957 +0.03(+0.30%)
Jan 25, 2017 9.860 10.01 9.860 9.950 53,471 +0.13(+1.32%)
Jan 24, 2017 9.680 9.850 9.680 9.820 9,227 +0.15(+1.55%)
Jan 23, 2017 9.690 9.720 9.650 9.670 16,009 -0.07(-0.72%)
Jan 20, 2017 9.780 9.780 9.740 9.740 5,059 +0.02(+0.21%)
Jan 19, 2017 9.750 9.750 9.700 9.720 17,800 -0.02(-0.21%)
Jan 18, 2017 9.726 9.810 9.720 9.740 9,169 -0.12(-1.22%)
Jan 17, 2017 9.830 9.880 9.830 9.860 15,865 +0.04(+0.41%)
Jan 13, 2017 9.820 9.820 9.820 0 +0.03(+0.31%)
Jan 12, 2017 9.850 9.870 9.790 9.790 17,003 -0.04(-0.41%)
Jan 11, 2017 9.770 9.830 9.740 9.830 6,941 +0.13(+1.34%)
Jan 10, 2017 9.770 9.780 9.700 9.700 15,105 -0.13(-1.32%)
Jan 09, 2017 9.910 9.910 9.770 9.830 15,658 -0.11(-1.14%)
Jan 06, 2017 9.940 9.950 9.900 9.943 17,072 +0.04(+0.43%)
Jan 05, 2017 9.860 9.930 9.840 9.900 13,404 +0.00(+0.00%)
Jan 04, 2017 9.820 9.910 9.790 9.900 29,864 +0.10(+1.02%)
Jan 03, 2017 9.820 9.890 9.720 9.800 32,779 +0.02(+0.20%)
Dec 30, 2016 9.780 9.780 9.780 0 +0.03(+0.31%)
Dec 29, 2016 9.770 9.782 9.650 9.750 15,407 -0.01(-0.10%)
Dec 28, 2016 9.860 9.920 9.760 9.760 17,085 -0.12(-1.21%)
Dec 27, 2016 9.910 9.910 9.840 9.880 18,549 -0.01(-0.10%)
Dec 23, 2016 9.890 9.890 9.890 0 +0.00(+0.00%)
Dec 22, 2016 9.850 9.950 9.830 9.890 29,827 +0.01(+0.10%)
Dec 21, 2016 9.950 9.950 9.850 9.880 26,529 -0.01(-0.10%)
Dec 20, 2016 9.830 9.900 9.830 9.890 31,048 +0.06(+0.57%)
Dec 19, 2016 9.830 9.850 9.760 9.834 19,201 +0.02(+0.24%)
Dec 16, 2016 9.710 9.810 9.710 9.810 22,584 +0.13(+1.34%)
Dec 15, 2016 9.610 9.695 9.610 9.680 24,318 -0.03(-0.29%)
Dec 14, 2016 9.910 9.930 9.709 9.709 36,566 -0.22(-2.23%)
Dec 13, 2016 10.07 10.07 9.880 9.930 23,910 +0.01(+0.10%)
Dec 12, 2016 10.05 10.14 9.900 9.920 23,998 +0.03(+0.30%)
Dec 09, 2016 10.00 10.00 9.890 9.890 18,915 -0.09(-0.90%)
Dec 08, 2016 9.790 10.00 9.770 9.980 35,396 +0.18(+1.84%)
Dec 07, 2016 9.760 9.835 9.760 9.800 4,568 +0.02(+0.20%)
Dec 06, 2016 9.780 9.820 9.760 9.780 14,496 -0.10(-1.01%)
Dec 05, 2016 9.840 9.890 9.830 9.880 17,232 +0.06(+0.61%)
Dec 02, 2016 9.790 9.850 9.770 9.820 10,545 +0.03(+0.29%)
Dec 01, 2016 9.920 9.960 9.762 9.792 8,332 -0.01(-0.08%)
Nov 30, 2016 9.650 9.820 9.650 9.800 17,461 +0.43(+4.59%)
Nov 29, 2016 9.290 9.420 9.290 9.370 10,482 -0.13(-1.37%)
Nov 28, 2016 9.660 9.660 9.500 9.500 12,473 -0.12(-1.25%)
Nov 25, 2016 9.537 9.750 9.537 9.620 3,094 +0.00(+0.00%)
Nov 23, 2016 9.620 9.620 9.620 0 +0.04(+0.42%)
Nov 22, 2016 9.510 9.610 9.510 9.580 13,903 +0.06(+0.63%)
Nov 21, 2016 9.430 9.580 9.430 9.520 13,858 +0.17(+1.86%)
Nov 18, 2016 9.330 9.360 9.290 9.346 2,282 -0.00(-0.03%)
Nov 17, 2016 9.460 9.480 9.290 9.349 15,777 -0.07(-0.75%)
Nov 16, 2016 9.480 9.540 9.390 9.420 9,382 -0.07(-0.77%)
Nov 15, 2016 9.470 9.605 9.420 9.493 14,645 +0.01(+0.14%)
Nov 14, 2016 9.570 9.572 9.210 9.480 39,854 -0.15(-1.56%)
Nov 11, 2016 9.670 9.680 9.530 9.630 33,259 -0.08(-0.82%)
Nov 10, 2016 9.570 9.730 9.570 9.710 31,576 +0.13(+1.33%)
Nov 09, 2016 9.250 9.600 9.250 9.583 17,137 +0.29(+3.15%)
Nov 08, 2016 9.010 9.440 9.010 9.290 41,274 +0.26(+2.88%)
Nov 07, 2016 8.940 9.030 8.940 9.030 3,723 +0.12(+1.35%)
Nov 04, 2016 8.880 8.970 8.860 8.910 7,715 -0.06(-0.67%)
Nov 03, 2016 9.040 9.040 8.890 8.970 12,632 -0.05(-0.55%)
Nov 02, 2016 9.110 9.110 8.940 9.020 20,887 -0.17(-1.85%)
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.