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 (%)
Feb 28, 2020 5.290 5.500 5.150 5.430 22,100 -0.04(-0.82%)
Feb 27, 2020 5.660 5.660 5.270 5.475 25,540 -0.29(-5.11%)
Feb 26, 2020 5.900 5.900 5.738 5.770 9,535 -0.07(-1.20%)
Feb 25, 2020 5.960 5.960 5.746 5.840 15,080 -0.07(-1.18%)
Feb 24, 2020 6.080 6.080 5.900 5.910 21,044 -0.26(-4.21%)
Feb 21, 2020 6.190 6.200 6.130 6.170 19,200 -0.02(-0.32%)
Feb 20, 2020 6.090 6.190 6.090 6.190 9,442 +0.13(+2.15%)
Feb 19, 2020 6.000 6.070 5.990 6.060 12,863 +0.13(+2.15%)
Feb 18, 2020 5.950 5.950 5.915 5.933 3,487 -0.09(-1.45%)
Feb 14, 2020 5.980 6.020 5.920 6.020 15,300 +0.07(+1.10%)
Feb 13, 2020 6.090 6.090 5.950 5.955 7,740 -0.24(-3.80%)
Feb 12, 2020 5.970 6.190 5.970 6.190 13,943 +0.23(+3.86%)
Feb 11, 2020 5.940 5.980 5.810 5.960 5,863 +0.06(+1.04%)
Feb 10, 2020 6.020 6.020 5.880 5.899 11,953 -0.12(-2.01%)
Feb 07, 2020 5.990 6.020 5.895 6.020 8,100 -0.04(-0.66%)
Feb 06, 2020 6.090 6.090 6.011 6.060 5,253 +0.02(+0.35%)
Feb 05, 2020 6.120 6.188 6.010 6.039 27,985 +0.02(+0.31%)
Feb 04, 2020 6.050 6.300 6.020 6.020 20,276 +0.07(+1.18%)
Feb 03, 2020 6.148 6.256 5.950 5.950 19,097 -0.00(-0.07%)
Jan 31, 2020 6.110 6.110 5.945 5.954 14,400 -0.16(-2.55%)
Jan 30, 2020 6.190 6.190 6.096 6.110 4,489 -0.16(-2.55%)
Jan 29, 2020 6.170 6.270 6.080 6.270 6,585 +0.12(+1.95%)
Jan 28, 2020 6.150 6.150 6.150 6.150 818 +0.03(+0.49%)
Jan 27, 2020 6.120 6.120 6.070 6.120 4,203 -0.12(-1.92%)
Jan 24, 2020 6.270 6.280 6.240 6.240 3,800 -0.06(-0.95%)
Jan 23, 2020 6.220 6.325 6.140 6.300 7,187 +0.00(+0.00%)
Jan 22, 2020 6.500 6.510 6.290 6.300 10,066 -0.23(-3.52%)
Jan 21, 2020 6.730 6.730 6.500 6.530 6,923 -0.17(-2.54%)
Jan 17, 2020 6.740 6.740 6.665 6.700 13,700 -0.00(-0.07%)
Jan 16, 2020 6.680 6.710 6.680 6.705 7,486 -0.01(-0.22%)
Jan 15, 2020 6.650 6.730 6.650 6.720 22,194 +0.07(+1.05%)
Jan 14, 2020 6.640 6.680 6.640 6.650 4,602 +0.01(+0.15%)
Jan 13, 2020 6.680 6.720 6.625 6.640 12,541 -0.03(-0.38%)
Jan 10, 2020 6.709 6.710 6.650 6.665 5,000 -0.01(-0.22%)
Jan 09, 2020 6.700 6.729 6.629 6.680 12,650 -0.02(-0.30%)
Jan 08, 2020 7.000 7.000 6.590 6.700 109,261 -0.34(-4.90%)
Jan 07, 2020 6.910 7.200 6.910 7.045 26,548 +0.08(+1.22%)
Jan 06, 2020 6.890 7.020 6.801 6.960 10,114 +0.11(+1.61%)
Jan 03, 2020 6.870 6.870 6.714 6.850 5,300 +0.02(+0.29%)
Jan 02, 2020 6.750 6.830 6.730 6.830 6,242 +0.11(+1.64%)
Dec 31, 2019 6.690 6.780 6.680 6.720 48,200 +0.23(+3.61%)
Dec 30, 2019 6.450 6.540 6.400 6.486 55,285 -0.00(-0.06%)
Dec 27, 2019 6.560 6.690 6.240 6.490 78,100 -0.06(-0.92%)
Dec 26, 2019 6.480 6.611 6.480 6.550 6,657 +0.09(+1.41%)
Dec 24, 2019 6.531 6.531 6.450 6.459 2,700 -0.02(-0.38%)
Dec 23, 2019 6.370 6.534 6.370 6.484 5,076 +0.07(+1.10%)
Dec 20, 2019 6.400 6.450 6.399 6.413 19,900 -0.04(-0.57%)
Dec 19, 2019 6.360 6.450 6.360 6.450 1,625 -0.02(-0.31%)
Dec 18, 2019 6.420 6.480 6.340 6.470 3,378 +0.06(+0.94%)
Dec 17, 2019 6.220 6.490 6.220 6.410 16,009 +0.15(+2.40%)
Dec 16, 2019 6.132 6.339 6.120 6.260 31,886 +0.22(+3.64%)
Dec 13, 2019 6.140 6.140 6.040 6.040 26,800 -0.10(-1.63%)
Dec 12, 2019 5.890 6.180 5.890 6.140 34,195 +0.20(+3.37%)
Dec 11, 2019 5.900 6.000 5.900 5.940 6,288 -0.01(-0.17%)
Dec 10, 2019 5.860 6.010 5.860 5.950 17,856 +0.07(+1.18%)
Dec 09, 2019 5.840 5.920 5.833 5.881 17,147 +0.01(+0.18%)
Dec 06, 2019 5.750 5.910 5.750 5.870 21,600 +0.10(+1.73%)
Dec 05, 2019 5.850 5.850 5.769 5.770 7,043 -0.08(-1.37%)
Dec 04, 2019 5.720 6.090 5.720 5.850 51,004 +0.13(+2.27%)
Dec 03, 2019 5.800 5.800 5.694 5.720 18,992 -0.07(-1.13%)
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.