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 (%)
Sep 30, 2016 9.890 9.890 9.770 9.780 20,342 +0.02(+0.20%)
Sep 29, 2016 9.780 9.863 9.730 9.760 9,055 +0.02(+0.21%)
Sep 28, 2016 9.500 9.780 9.458 9.740 15,222 +0.24(+2.53%)
Sep 27, 2016 9.520 9.560 9.440 9.500 11,948 -0.07(-0.73%)
Sep 26, 2016 9.610 9.638 9.560 9.570 5,405 -0.04(-0.42%)
Sep 23, 2016 9.670 9.680 9.590 9.610 4,056 -0.10(-1.03%)
Sep 22, 2016 9.660 9.740 9.660 9.710 15,688 +0.10(+1.04%)
Sep 21, 2016 9.620 9.700 9.570 9.610 16,813 +0.02(+0.21%)
Sep 20, 2016 9.600 9.610 9.530 9.590 7,337 -0.05(-0.52%)
Sep 19, 2016 9.520 9.670 9.520 9.640 5,282 +0.14(+1.47%)
Sep 16, 2016 9.300 9.500 9.300 9.500 7,957 +0.09(+0.96%)
Sep 15, 2016 9.220 9.420 9.190 9.410 11,009 +0.10(+1.07%)
Sep 14, 2016 9.380 9.380 9.280 9.310 12,363 -0.01(-0.11%)
Sep 13, 2016 9.520 9.540 9.320 9.320 9,660 -0.35(-3.62%)
Sep 12, 2016 9.620 9.720 9.600 9.670 17,098 +0.04(+0.42%)
Sep 09, 2016 9.770 9.890 9.630 9.630 27,172 -0.28(-2.83%)
Sep 08, 2016 9.900 9.960 9.897 9.910 20,118 +0.09(+0.92%)
Sep 07, 2016 9.740 9.900 9.740 9.820 18,700 +0.06(+0.62%)
Sep 06, 2016 9.640 9.760 9.630 9.760 11,758 +0.16(+1.67%)
Sep 02, 2016 9.570 9.600 9.600 9.600 9,800 +0.03(+0.31%)
Sep 01, 2016 9.600 9.640 9.410 9.570 17,351 -0.04(-0.42%)
Aug 31, 2016 9.650 9.650 9.580 9.610 12,684 -0.06(-0.62%)
Aug 30, 2016 9.710 9.790 9.650 9.670 18,799 -0.01(-0.10%)
Aug 29, 2016 9.690 9.780 9.650 9.680 13,497 -0.07(-0.71%)
Aug 26, 2016 9.810 9.810 9.668 9.749 7,239 -0.00(-0.01%)
Aug 25, 2016 9.770 9.870 9.665 9.750 8,444 -0.08(-0.81%)
Aug 24, 2016 9.810 9.890 9.730 9.830 40,385 -0.00(-0.00%)
Aug 23, 2016 9.680 9.940 9.680 9.830 24,092 +0.11(+1.13%)
Aug 22, 2016 9.580 9.760 9.520 9.720 37,586 +0.05(+0.52%)
Aug 19, 2016 9.670 9.680 9.590 9.670 18,865 -0.02(-0.21%)
Aug 18, 2016 9.410 9.690 9.410 9.690 18,703 +0.26(+2.76%)
Aug 17, 2016 9.340 9.480 9.320 9.430 21,929 +0.06(+0.64%)
Aug 16, 2016 9.280 9.400 9.280 9.370 5,636 +0.05(+0.49%)
Aug 15, 2016 9.270 9.360 9.270 9.324 32,790 +0.00(+0.05%)
Aug 12, 2016 9.290 9.350 9.210 9.320 29,480 +0.14(+1.53%)
Aug 11, 2016 9.060 9.230 8.960 9.180 40,805 +0.22(+2.46%)
Aug 10, 2016 9.000 9.040 8.930 8.960 37,475 -0.01(-0.11%)
Aug 09, 2016 8.890 8.970 8.862 8.970 30,194 +0.14(+1.59%)
Aug 08, 2016 8.890 8.902 8.827 8.830 23,930 +0.05(+0.57%)
Aug 05, 2016 8.800 8.800 8.650 8.780 16,910 +0.06(+0.69%)
Aug 04, 2016 8.600 8.760 8.600 8.720 19,162 +0.11(+1.28%)
Aug 03, 2016 8.330 8.620 8.330 8.610 52,947 +0.33(+3.99%)
Aug 02, 2016 8.470 8.600 8.240 8.280 59,174 -0.22(-2.59%)
Aug 01, 2016 8.810 8.810 8.480 8.500 44,146 -0.39(-4.39%)
Jul 29, 2016 8.800 8.890 8.800 8.890 27,080 -0.01(-0.11%)
Jul 28, 2016 8.940 8.940 8.880 8.900 12,742 -0.05(-0.56%)
Jul 27, 2016 8.970 9.090 8.950 8.950 23,083 -0.10(-1.08%)
Jul 26, 2016 8.880 9.048 8.880 9.048 17,150 +0.09(+0.98%)
Jul 25, 2016 9.140 9.180 8.940 8.960 36,963 -0.25(-2.71%)
Jul 22, 2016 9.240 9.250 9.180 9.210 11,695 -0.06(-0.63%)
Jul 21, 2016 9.300 9.400 9.240 9.268 21,713 -0.06(-0.66%)
Jul 20, 2016 9.210 9.360 9.126 9.330 15,707 +0.10(+1.08%)
Jul 19, 2016 9.260 9.270 9.200 9.230 12,217 -0.08(-0.86%)
Jul 18, 2016 9.260 9.313 9.200 9.310 11,966 +0.02(+0.22%)
Jul 15, 2016 9.300 9.410 9.250 9.290 14,030 -0.02(-0.21%)
Jul 14, 2016 9.310 9.350 9.260 9.310 15,034 +0.01(+0.11%)
Jul 13, 2016 9.480 9.480 9.260 9.300 31,787 -0.18(-1.90%)
Jul 12, 2016 9.310 9.500 9.310 9.480 15,365 +0.29(+3.16%)
Jul 11, 2016 9.400 9.400 9.190 9.190 8,697 -0.01(-0.11%)
Jul 08, 2016 9.080 9.210 9.019 9.200 24,217 +0.22(+2.45%)
Jul 07, 2016 9.230 9.260 8.980 8.980 15,034 -0.13(-1.43%)
Jul 06, 2016 9.030 9.120 8.960 9.110 13,931 +0.01(+0.12%)
Jul 05, 2016 9.280 9.290 9.000 9.099 22,593 -0.25(-2.69%)
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.