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, 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%)
Nov 01, 2018 8.130 8.236 8.110 8.160 4,926 +0.03(+0.37%)
Oct 31, 2018 8.030 8.190 8.030 8.130 4,533 +0.16(+2.01%)
Oct 30, 2018 7.910 7.970 7.850 7.970 8,737 -0.00(-0.00%)
Oct 29, 2018 8.100 8.100 7.970 7.970 16,139 -0.08(-0.99%)
Oct 26, 2018 8.040 8.130 8.010 8.050 8,500 -0.09(-1.11%)
Oct 25, 2018 8.280 8.280 8.140 8.140 7,135 -0.05(-0.61%)
Oct 24, 2018 8.520 8.520 8.190 8.190 2,024 -0.32(-3.76%)
Oct 23, 2018 8.610 8.610 8.370 8.510 5,940 -0.22(-2.51%)
Oct 22, 2018 8.750 8.762 8.693 8.729 9,832 -0.11(-1.21%)
Oct 19, 2018 8.820 8.900 8.820 8.835 4,300 +0.01(+0.06%)
Oct 18, 2018 8.810 8.890 8.810 8.830 9,847 -0.10(-1.14%)
Oct 17, 2018 8.997 8.997 8.930 8.931 6,725 -0.10(-1.13%)
Oct 16, 2018 8.990 9.040 8.990 9.033 3,219 +0.08(+0.93%)
Oct 15, 2018 8.939 8.980 8.914 8.950 1,997 +0.04(+0.45%)
Oct 12, 2018 9.050 9.050 8.790 8.910 11,600 -0.03(-0.33%)
Oct 11, 2018 9.150 9.150 8.911 8.940 5,629 -0.20(-2.19%)
Oct 10, 2018 9.320 9.320 9.140 9.140 2,540 -0.28(-2.97%)
Oct 09, 2018 9.310 9.430 9.310 9.420 3,746 +0.12(+1.29%)
Oct 08, 2018 9.330 9.351 9.250 9.300 5,060 -0.07(-0.75%)
Oct 05, 2018 9.390 9.410 9.350 9.370 6,300 -0.04(-0.43%)
Oct 04, 2018 9.470 9.470 9.375 9.410 7,307 -0.04(-0.41%)
Oct 03, 2018 9.390 9.480 9.390 9.449 12,208 +0.10(+1.05%)
Oct 02, 2018 9.390 9.390 9.310 9.350 8,365 +0.00(+0.00%)
Oct 01, 2018 9.270 9.361 9.270 9.350 14,252 +0.12(+1.30%)
Sep 28, 2018 9.250 9.250 9.210 9.230 7,200 +0.02(+0.22%)
Sep 27, 2018 9.210 9.210 9.210 9.210 299 +0.00(+0.00%)
Sep 26, 2018 9.300 9.300 9.210 9.210 10,794 -0.10(-1.07%)
Sep 25, 2018 9.360 9.360 9.309 9.310 12,145 -0.01(-0.11%)
Sep 24, 2018 9.310 9.393 9.310 9.320 11,277 +0.03(+0.32%)
Sep 21, 2018 9.240 9.310 9.240 9.290 10,700 +0.01(+0.12%)
Sep 20, 2018 9.250 9.297 9.250 9.278 9,099 +0.01(+0.09%)
Sep 19, 2018 9.250 9.297 9.240 9.270 13,140 +0.03(+0.32%)
Sep 18, 2018 9.310 9.344 9.240 9.240 8,733 -0.02(-0.22%)
Sep 17, 2018 9.330 9.330 9.260 9.260 1,944 -0.09(-0.96%)
Sep 14, 2018 9.330 9.400 9.260 9.350 7,400 +0.03(+0.32%)
Sep 13, 2018 9.350 9.350 9.300 9.320 5,877 -0.03(-0.34%)
Sep 12, 2018 9.330 9.380 9.300 9.352 4,070 +0.07(+0.78%)
Sep 11, 2018 9.200 9.290 9.151 9.280 6,441 +0.08(+0.90%)
Sep 10, 2018 9.300 9.300 9.190 9.197 1,899 -0.05(-0.58%)
Sep 07, 2018 9.190 9.270 9.140 9.250 27,500 -0.00(-0.03%)
Sep 06, 2018 9.340 9.340 9.205 9.253 9,369 -0.13(-1.36%)
Sep 05, 2018 9.310 9.390 9.240 9.380 34,952 +0.06(+0.64%)
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.