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, 2019 7.550 7.660 7.550 7.554 9,083 +0.05(+0.72%)
Jan 30, 2019 7.370 7.500 7.370 7.500 3,960 +0.13(+1.76%)
Jan 29, 2019 7.300 7.370 7.300 7.370 2,406 +0.10(+1.38%)
Jan 28, 2019 7.230 7.305 7.219 7.270 3,698 -0.04(-0.55%)
Jan 25, 2019 7.270 7.430 7.270 7.310 16,000 +0.06(+0.83%)
Jan 24, 2019 7.280 7.280 7.170 7.250 5,882 -0.08(-1.09%)
Jan 23, 2019 7.370 7.388 7.279 7.330 4,836 -0.05(-0.70%)
Jan 22, 2019 7.470 7.500 7.380 7.381 3,323 -0.13(-1.71%)
Jan 18, 2019 7.430 7.540 7.430 7.510 4,800 +0.09(+1.21%)
Jan 17, 2019 7.340 7.420 7.300 7.420 1,869 -0.01(-0.13%)
Jan 16, 2019 7.450 7.460 7.390 7.430 3,182 -0.06(-0.80%)
Jan 15, 2019 7.300 7.490 7.300 7.490 6,444 +0.16(+2.18%)
Jan 14, 2019 7.300 7.330 7.280 7.330 5,769 -0.05(-0.68%)
Jan 11, 2019 7.410 7.410 7.350 7.380 2,100 -0.09(-1.17%)
Jan 10, 2019 7.480 7.480 7.390 7.467 6,999 -0.02(-0.27%)
Jan 09, 2019 7.420 7.490 7.420 7.487 13,308 +0.12(+1.59%)
Jan 08, 2019 7.380 7.423 7.360 7.370 3,545 +0.07(+0.96%)
Jan 07, 2019 6.890 7.370 6.890 7.300 17,640 +0.48(+7.04%)
Jan 04, 2019 6.650 6.820 6.650 6.820 3,900 +0.24(+3.65%)
Jan 03, 2019 6.570 6.640 6.499 6.580 12,554 +0.06(+0.92%)
Jan 02, 2019 6.330 6.540 6.330 6.520 8,699 +0.07(+1.09%)
Dec 31, 2018 6.320 6.510 6.180 6.450 125,300 +0.20(+3.20%)
Dec 28, 2018 6.190 6.275 6.120 6.250 34,400 +0.05(+0.79%)
Dec 27, 2018 6.090 6.300 5.940 6.201 31,252 -0.01(-0.14%)
Dec 26, 2018 6.030 6.210 5.910 6.210 25,015 +0.22(+3.67%)
Dec 24, 2018 6.190 6.190 5.990 5.990 13,100 -0.29(-4.62%)
Dec 21, 2018 6.200 6.280 6.110 6.280 31,100 +0.04(+0.64%)
Dec 20, 2018 6.400 6.410 6.160 6.240 15,894 -0.26(-3.93%)
Dec 19, 2018 6.600 6.640 6.470 6.495 15,037 -0.10(-1.59%)
Dec 18, 2018 6.830 6.850 6.580 6.600 11,273 -0.26(-3.79%)
Dec 17, 2018 6.900 7.010 6.850 6.860 10,756 -0.22(-3.11%)
Dec 14, 2018 7.140 7.140 7.060 7.080 17,900 -0.13(-1.80%)
Dec 13, 2018 7.230 7.240 7.151 7.210 14,563 -0.03(-0.41%)
Dec 12, 2018 7.230 7.290 7.220 7.240 23,644 +0.12(+1.69%)
Dec 11, 2018 7.260 7.260 7.100 7.120 21,711 -0.09(-1.19%)
Dec 10, 2018 7.300 7.300 7.120 7.206 21,544 -0.12(-1.69%)
Dec 07, 2018 7.470 7.630 7.330 7.330 17,100 -0.07(-0.95%)
Dec 06, 2018 7.420 7.420 7.250 7.400 34,618 -0.16(-2.12%)
Dec 04, 2018 7.710 7.710 7.550 7.560 8,300 -0.20(-2.58%)
Dec 03, 2018 7.700 7.794 7.700 7.760 14,858 +0.18(+2.37%)
Nov 30, 2018 7.600 7.650 7.500 7.580 7,800 -0.02(-0.26%)
Nov 29, 2018 7.510 7.679 7.510 7.600 7,477 +0.04(+0.60%)
Nov 28, 2018 7.550 7.571 7.411 7.555 6,535 +0.04(+0.47%)
Nov 27, 2018 7.537 7.628 7.510 7.520 13,649 -0.15(-1.96%)
Nov 26, 2018 7.700 7.730 7.636 7.670 8,396 +0.08(+1.06%)
Nov 23, 2018 7.710 7.710 7.550 7.590 1,600 -0.24(-3.07%)
Nov 21, 2018 7.830 7.830 7.830 0 +0.18(+2.35%)
Nov 20, 2018 7.660 7.737 7.614 7.650 17,987 -0.29(-3.71%)
Nov 19, 2018 7.890 8.000 7.857 7.945 31,169 +0.04(+0.44%)
Nov 16, 2018 7.850 7.920 7.850 7.910 7,800 +0.09(+1.15%)
Nov 15, 2018 7.700 7.860 7.700 7.820 3,628 +0.03(+0.39%)
Nov 14, 2018 7.870 7.896 7.785 7.790 13,763 +0.00(+0.00%)
Nov 13, 2018 8.040 8.040 7.790 7.790 9,699 -0.27(-3.35%)
Nov 12, 2018 8.220 8.220 8.060 8.060 1,962 -0.15(-1.83%)
Nov 09, 2018 8.230 8.280 8.180 8.210 1,800 -0.14(-1.64%)
Nov 08, 2018 8.450 8.460 8.347 8.347 8,869 -0.14(-1.68%)
Nov 07, 2018 8.370 8.500 8.340 8.490 5,437 +0.21(+2.58%)
Nov 06, 2018 8.250 8.290 8.210 8.276 7,367 -0.01(-0.14%)
Nov 05, 2018 8.130 8.301 8.130 8.288 3,928 +0.19(+2.32%)
Nov 02, 2018 8.150 8.220 8.100 8.100 6,400 -0.06(-0.74%)
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.