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 (%)
Apr 30, 2018 9.490 9.560 9.490 9.560 12,765 +0.12(+1.27%)
Apr 27, 2018 9.440 9.460 9.390 9.440 2,334 +0.02(+0.21%)
Apr 26, 2018 9.400 9.430 9.370 9.420 2,492 +0.10(+1.07%)
Apr 25, 2018 9.310 9.330 9.180 9.320 9,105 +0.06(+0.65%)
Apr 24, 2018 9.390 9.440 9.220 9.260 6,888 -0.13(-1.38%)
Apr 23, 2018 9.330 9.390 9.310 9.390 5,398 +0.09(+0.97%)
Apr 20, 2018 9.400 9.420 9.300 9.300 6,528 -0.09(-0.96%)
Apr 19, 2018 9.450 9.480 9.390 9.390 3,689 +0.02(+0.21%)
Apr 18, 2018 9.300 9.395 9.300 9.370 9,488 +0.12(+1.34%)
Apr 17, 2018 9.180 9.260 9.150 9.246 11,163 +0.08(+0.83%)
Apr 16, 2018 9.090 9.190 9.071 9.170 9,655 +0.13(+1.44%)
Apr 13, 2018 9.080 9.130 9.040 9.040 4,603 +0.02(+0.22%)
Apr 12, 2018 9.060 9.060 9.005 9.020 1,869 -0.07(-0.77%)
Apr 11, 2018 9.010 9.110 9.010 9.090 3,951 +0.10(+1.07%)
Apr 10, 2018 8.850 9.000 8.810 8.993 10,658 +0.21(+2.43%)
Apr 09, 2018 8.830 8.860 8.760 8.780 8,040 +0.02(+0.22%)
Apr 06, 2018 8.900 8.900 8.700 8.761 4,646 -0.13(-1.45%)
Apr 05, 2018 8.800 8.922 8.800 8.890 5,378 +0.12(+1.37%)
Apr 04, 2018 8.680 8.770 8.680 8.770 1,970 +0.01(+0.11%)
Apr 03, 2018 8.790 8.790 8.635 8.760 2,943 +0.03(+0.34%)
Apr 02, 2018 8.730 8.810 8.620 8.730 4,741 +0.01(+0.11%)
Mar 29, 2018 8.720 8.720 8.720 0 +0.02(+0.23%)
Mar 28, 2018 8.800 8.800 8.661 8.700 4,042 -0.07(-0.80%)
Mar 27, 2018 8.870 8.875 8.770 8.770 4,403 -0.04(-0.45%)
Mar 26, 2018 8.870 8.878 8.710 8.810 7,056 +0.02(+0.23%)
Mar 23, 2018 8.760 8.810 8.740 8.790 11,609 +0.14(+1.62%)
Mar 22, 2018 8.670 8.750 8.650 8.650 7,531 -0.14(-1.59%)
Mar 21, 2018 8.630 8.790 8.630 8.790 17,989 +0.22(+2.55%)
Mar 20, 2018 8.590 8.590 8.540 8.571 3,659 +0.01(+0.13%)
Mar 19, 2018 8.560 8.590 8.450 8.560 15,796 -0.11(-1.27%)
Mar 16, 2018 8.620 8.700 8.600 8.670 7,274 +0.06(+0.70%)
Mar 15, 2018 8.850 8.850 8.480 8.610 41,437 -0.24(-2.69%)
Mar 14, 2018 8.950 8.950 8.820 8.848 5,202 -0.08(-0.91%)
Mar 13, 2018 8.950 8.950 8.860 8.929 10,637 -0.02(-0.22%)
Mar 12, 2018 8.930 9.000 8.890 8.949 8,996 -0.01(-0.11%)
Mar 09, 2018 8.920 8.970 8.920 8.959 4,218 +0.10(+1.12%)
Mar 08, 2018 8.930 9.020 8.835 8.860 5,967 -0.03(-0.34%)
Mar 07, 2018 9.020 8.890 11,611 -0.04(-0.45%)
Mar 06, 2018 8.880 8.930 8.830 8.930 16,814 +0.09(+1.03%)
Mar 05, 2018 8.690 8.857 8.690 8.839 7,770 +0.10(+1.13%)
Mar 02, 2018 8.720 8.740 8.630 8.740 14,801 -0.02(-0.23%)
Mar 01, 2018 8.870 8.870 8.700 8.760 12,619 -0.11(-1.24%)
Feb 28, 2018 9.070 9.070 8.840 8.870 5,982 -0.16(-1.77%)
Feb 27, 2018 9.150 9.150 8.990 9.030 6,938 -0.06(-0.66%)
Feb 26, 2018 9.070 9.104 9.061 9.090 3,116 +0.07(+0.78%)
Feb 23, 2018 8.940 9.050 8.940 9.020 6,553 +0.14(+1.58%)
Feb 22, 2018 8.810 8.990 8.780 8.880 30,160 +0.09(+1.02%)
Feb 21, 2018 8.820 8.860 8.790 8.790 17,057 -0.01(-0.11%)
Feb 20, 2018 8.840 8.861 8.780 8.800 6,767 -0.03(-0.34%)
Feb 16, 2018 8.830 8.830 8.830 0 +0.00(+0.00%)
Feb 15, 2018 8.880 8.930 8.810 8.830 7,127 -0.09(-1.01%)
Feb 14, 2018 8.810 8.930 8.760 8.920 8,385 +0.09(+1.02%)
Feb 13, 2018 8.800 8.870 8.770 8.830 6,093 +0.03(+0.34%)
Feb 12, 2018 8.730 8.830 8.710 8.800 11,273 +0.14(+1.64%)
Feb 09, 2018 8.800 8.810 8.443 8.658 14,694 -0.05(-0.60%)
Feb 08, 2018 9.150 9.150 8.710 8.710 9,522 -0.39(-4.29%)
Feb 07, 2018 9.260 9.260 9.148 9.100 2,403 -0.10(-1.09%)
Feb 06, 2018 8.990 9.240 8.990 9.200 10,607 +0.10(+1.10%)
Feb 05, 2018 9.140 9.200 9.040 9.100 11,974 -0.10(-1.09%)
Feb 02, 2018 9.420 9.420 9.190 9.200 7,948 -0.31(-3.26%)
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.