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 28, 2017 9.250 9.260 9.184 9.220 9,661 +0.00(+0.00%)
Apr 27, 2017 9.250 9.250 9.170 9.220 6,464 -0.07(-0.75%)
Apr 26, 2017 9.290 9.400 9.290 9.290 5,365 -0.11(-1.14%)
Apr 25, 2017 9.240 9.397 9.180 9.397 16,855 +0.09(+1.00%)
Apr 24, 2017 9.210 9.310 9.140 9.304 7,743 +0.08(+0.91%)
Apr 21, 2017 9.260 9.260 9.147 9.220 8,674 -0.03(-0.32%)
Apr 20, 2017 9.220 9.280 9.110 9.250 8,303 -0.01(-0.11%)
Apr 19, 2017 9.290 9.330 9.190 9.260 20,350 -0.10(-1.07%)
Apr 18, 2017 9.380 9.390 9.230 9.360 6,452 -0.00(-0.00%)
Apr 17, 2017 9.440 9.440 9.340 9.360 8,891 -0.08(-0.87%)
Apr 13, 2017 9.520 9.539 9.442 9.442 6,141 -0.13(-1.34%)
Apr 12, 2017 9.630 9.630 9.490 9.570 17,666 -0.08(-0.83%)
Apr 11, 2017 9.650 9.690 9.590 9.650 3,157 +0.03(+0.31%)
Apr 10, 2017 9.600 9.641 9.600 9.620 7,400 +0.03(+0.35%)
Apr 07, 2017 9.570 9.599 9.563 9.586 3,057 +0.02(+0.25%)
Apr 06, 2017 9.490 9.600 9.490 9.562 6,339 +0.05(+0.55%)
Apr 05, 2017 9.620 9.650 9.500 9.510 27,164 -0.02(-0.21%)
Apr 04, 2017 9.370 9.530 9.370 9.530 18,005 +0.13(+1.38%)
Apr 03, 2017 9.460 9.483 9.337 9.400 18,441 -0.01(-0.11%)
Mar 31, 2017 9.400 9.434 9.360 9.411 11,110 +0.02(+0.22%)
Mar 30, 2017 9.430 9.450 9.310 9.390 35,222 +0.05(+0.54%)
Mar 29, 2017 9.210 9.380 9.210 9.340 11,461 +0.15(+1.63%)
Mar 28, 2017 9.060 9.205 9.060 9.190 5,939 +0.10(+1.10%)
Mar 27, 2017 9.000 9.090 9.000 9.090 10,212 -0.03(-0.33%)
Mar 24, 2017 9.130 9.137 9.111 9.120 6,117 +0.01(+0.11%)
Mar 23, 2017 9.020 9.140 9.020 9.110 14,173 +0.04(+0.44%)
Mar 22, 2017 9.010 9.070 8.953 9.070 10,774 +0.00(+0.00%)
Mar 21, 2017 9.150 9.150 9.040 9.070 5,133 -0.08(-0.87%)
Mar 20, 2017 9.110 9.150 9.098 9.150 7,760 -0.01(-0.12%)
Mar 17, 2017 9.160 9.210 9.160 9.161 8,404 -0.00(-0.04%)
Mar 16, 2017 9.200 9.200 9.100 9.164 10,605 -0.04(-0.39%)
Mar 15, 2017 9.010 9.200 8.980 9.200 19,490 +0.16(+1.77%)
Mar 14, 2017 9.080 9.080 8.930 9.040 16,224 -0.10(-1.09%)
Mar 13, 2017 9.150 9.170 9.050 9.140 21,153 +0.00(+0.00%)
Mar 10, 2017 9.150 9.150 8.990 9.140 29,591 -0.05(-0.54%)
Mar 09, 2017 9.160 9.213 8.990 9.190 29,026 -0.08(-0.86%)
Mar 08, 2017 9.440 9.450 9.260 9.270 16,771 -0.23(-2.42%)
Mar 07, 2017 9.520 9.550 9.450 9.500 15,607 -0.05(-0.52%)
Mar 06, 2017 9.580 9.580 9.450 9.550 8,979 -0.03(-0.31%)
Mar 03, 2017 9.590 9.630 9.510 9.580 7,645 -0.02(-0.16%)
Mar 02, 2017 9.660 9.720 9.570 9.596 37,610 -0.12(-1.28%)
Mar 01, 2017 9.640 9.740 9.635 9.720 25,710 +0.13(+1.36%)
Feb 28, 2017 9.560 9.630 9.491 9.590 17,629 +0.01(+0.10%)
Feb 27, 2017 9.570 9.590 9.480 9.580 25,908 +0.00(+0.00%)
Feb 24, 2017 9.620 9.700 9.540 9.580 8,559 -0.18(-1.84%)
Feb 23, 2017 9.790 9.840 9.680 9.760 21,950 +0.00(+0.00%)
Feb 22, 2017 9.780 9.780 9.710 9.760 22,820 -0.09(-0.93%)
Feb 21, 2017 9.860 9.890 9.840 9.851 9,944 +0.08(+0.83%)
Feb 17, 2017 9.770 9.770 9.770 0 -0.07(-0.71%)
Feb 16, 2017 9.970 9.990 9.830 9.840 18,193 -0.12(-1.20%)
Feb 15, 2017 9.960 9.960 9.920 9.960 10,383 -0.02(-0.20%)
Feb 14, 2017 9.960 10.00 9.880 9.980 33,288 +0.04(+0.40%)
Feb 13, 2017 9.950 9.950 9.910 9.940 5,537 -0.01(-0.10%)
Feb 10, 2017 9.990 10.02 9.900 9.950 17,239 +0.07(+0.71%)
Feb 09, 2017 9.810 9.892 9.810 9.880 8,915 +0.10(+1.02%)
Feb 08, 2017 9.750 9.800 9.601 9.780 33,456 -0.06(-0.61%)
Feb 07, 2017 9.950 9.950 9.790 9.840 21,297 -0.12(-1.20%)
Feb 06, 2017 10.05 10.05 9.950 9.960 22,080 -0.05(-0.50%)
Feb 03, 2017 10.00 10.08 9.960 10.01 12,002 +0.07(+0.70%)
Feb 02, 2017 10.01 10.01 9.890 9.940 7,060 -0.01(-0.05%)
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.