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 (%)
Dec 29, 2017 9.360 9.360 9.360 0 -0.06(-0.64%)
Dec 28, 2017 9.380 9.420 9.312 9.420 10,260 +0.09(+0.96%)
Dec 27, 2017 9.240 9.350 9.240 9.330 41,673 +0.04(+0.43%)
Dec 26, 2017 9.180 9.290 9.140 9.290 11,748 +0.16(+1.75%)
Dec 22, 2017 9.020 9.130 9.020 9.130 13,954 +0.12(+1.33%)
Dec 21, 2017 8.890 9.039 8.870 9.010 19,448 +0.11(+1.24%)
Dec 20, 2017 9.040 9.040 8.860 8.900 20,867 -0.09(-1.00%)
Dec 19, 2017 9.020 9.050 8.930 8.990 5,636 -0.02(-0.22%)
Dec 18, 2017 8.950 9.050 8.950 9.010 13,542 +0.11(+1.24%)
Dec 15, 2017 9.070 9.070 8.880 8.900 6,640 -0.17(-1.87%)
Dec 14, 2017 9.070 9.090 9.048 9.070 6,249 -0.01(-0.11%)
Dec 13, 2017 9.090 9.100 9.020 9.080 20,709 +0.00(+0.00%)
Dec 12, 2017 9.060 9.130 9.010 9.080 12,921 +0.08(+0.89%)
Dec 11, 2017 8.910 9.040 8.910 9.000 2,863 +0.16(+1.81%)
Dec 08, 2017 9.040 9.040 8.830 8.840 9,848 -0.05(-0.56%)
Dec 07, 2017 8.800 9.070 8.800 8.890 21,426 +0.10(+1.14%)
Dec 06, 2017 8.850 8.890 8.740 8.790 35,967 +0.00(+0.00%)
Dec 05, 2017 8.880 8.910 8.790 8.790 30,327 -0.09(-1.01%)
Dec 04, 2017 8.870 8.960 8.870 8.880 26,335 +0.05(+0.57%)
Dec 01, 2017 8.690 8.850 8.690 8.830 30,293 +0.15(+1.73%)
Nov 30, 2017 8.500 8.690 8.500 8.680 21,087 +0.23(+2.72%)
Nov 29, 2017 8.470 8.480 8.425 8.450 26,539 -0.01(-0.12%)
Nov 28, 2017 8.440 8.470 8.430 8.460 4,473 +0.04(+0.48%)
Nov 27, 2017 8.520 8.520 8.400 8.420 16,522 -0.10(-1.17%)
Nov 24, 2017 8.500 8.550 8.500 8.520 3,186 +0.02(+0.24%)
Nov 22, 2017 8.590 8.590 8.490 8.500 17,393 +0.06(+0.70%)
Nov 21, 2017 8.490 8.540 8.440 8.441 9,485 -0.02(-0.23%)
Nov 20, 2017 8.470 8.511 8.440 8.460 8,431 -0.07(-0.82%)
Nov 17, 2017 8.490 8.530 8.450 8.530 12,264 +0.06(+0.71%)
Nov 16, 2017 8.520 8.520 8.460 8.470 5,278 -0.04(-0.47%)
Nov 15, 2017 8.440 8.518 8.370 8.510 6,947 -0.04(-0.47%)
Nov 14, 2017 8.630 8.630 8.510 8.550 15,202 -0.19(-2.17%)
Nov 13, 2017 8.800 8.830 8.730 8.740 32,903 -0.11(-1.23%)
Nov 10, 2017 8.830 8.880 8.790 8.849 19,097 -0.03(-0.35%)
Nov 09, 2017 8.830 8.900 8.796 8.880 6,480 +0.06(+0.68%)
Nov 08, 2017 8.890 8.890 8.785 8.820 10,802 -0.08(-0.90%)
Nov 07, 2017 8.850 8.930 8.810 8.900 19,097 +0.02(+0.23%)
Nov 06, 2017 8.700 8.890 8.640 8.880 13,509 +0.26(+3.02%)
Nov 03, 2017 8.610 8.693 8.560 8.620 5,722 +0.05(+0.58%)
Nov 02, 2017 8.650 8.680 8.530 8.570 12,608 -0.08(-0.92%)
Nov 01, 2017 8.640 8.760 8.640 8.650 7,185 +0.06(+0.70%)
Oct 31, 2017 8.580 8.640 8.520 8.590 14,455 +0.03(+0.35%)
Oct 30, 2017 8.570 8.570 8.520 8.560 12,685 +0.10(+1.18%)
Oct 27, 2017 8.420 8.473 8.400 8.460 13,586 +0.08(+0.95%)
Oct 26, 2017 8.340 8.430 8.300 8.380 30,673 +0.01(+0.09%)
Oct 25, 2017 8.500 8.500 8.310 8.373 67,368 -0.14(-1.61%)
Oct 24, 2017 8.500 8.560 8.450 8.510 27,364 +0.00(+0.00%)
Oct 23, 2017 8.570 8.600 8.470 8.510 16,586 -0.07(-0.82%)
Oct 20, 2017 8.580 8.590 8.548 8.580 21,389 +0.03(+0.35%)
Oct 19, 2017 8.575 8.575 8.520 8.550 11,961 -0.03(-0.35%)
Oct 18, 2017 8.659 8.700 8.560 8.580 56,278 +0.02(+0.23%)
Oct 17, 2017 8.590 8.640 8.520 8.560 6,052 -0.09(-1.04%)
Oct 16, 2017 8.740 8.790 8.630 8.650 17,535 -0.09(-1.03%)
Oct 13, 2017 8.780 8.780 8.703 8.740 2,869 +0.05(+0.58%)
Oct 12, 2017 8.660 8.737 8.660 8.690 6,838 -0.06(-0.69%)
Oct 11, 2017 8.730 8.760 8.720 8.750 4,223 +0.02(+0.23%)
Oct 10, 2017 8.700 8.760 8.690 8.730 16,578 +0.11(+1.28%)
Oct 09, 2017 8.700 8.700 8.600 8.620 6,214 -0.08(-0.92%)
Oct 06, 2017 8.670 8.700 8.655 8.700 3,666 -0.07(-0.79%)
Oct 05, 2017 8.710 8.780 8.706 8.769 8,380 +0.08(+0.93%)
Oct 04, 2017 8.720 8.720 8.680 8.688 4,358 -0.03(-0.36%)
Oct 03, 2017 8.699 8.741 8.699 8.720 8,564 +0.02(+0.23%)
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.