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 (%)
May 31, 2017 8.710 8.770 8.690 8.690 11,019 -0.10(-1.13%)
May 30, 2017 8.863 8.863 8.730 8.790 13,513 -0.14(-1.59%)
May 26, 2017 8.951 8.960 8.932 8.932 22,379 -0.06(-0.64%)
May 25, 2017 9.120 9.200 8.920 8.990 7,782 -0.18(-1.96%)
May 24, 2017 9.180 9.220 9.090 9.170 32,544 -0.06(-0.66%)
May 23, 2017 9.210 9.290 9.170 9.231 24,194 -0.00(-0.03%)
May 22, 2017 9.220 9.234 9.143 9.234 30,337 +0.09(+1.03%)
May 19, 2017 9.060 9.180 9.060 9.140 13,650 +0.13(+1.44%)
May 18, 2017 8.900 9.030 8.860 9.010 18,308 +0.09(+1.01%)
May 17, 2017 8.990 8.990 8.920 8.920 6,081 -0.11(-1.25%)
May 16, 2017 9.110 9.124 9.030 9.033 13,902 -0.08(-0.84%)
May 15, 2017 9.130 9.170 9.040 9.110 20,204 +0.10(+1.11%)
May 12, 2017 9.010 9.080 8.990 9.010 13,937 -0.02(-0.22%)
May 11, 2017 9.050 9.050 8.950 9.030 27,790 +0.00(+0.00%)
May 10, 2017 8.920 9.040 8.920 9.030 19,431 +0.16(+1.79%)
May 09, 2017 8.895 8.933 8.838 8.871 24,449 -0.04(-0.44%)
May 08, 2017 8.910 8.986 8.840 8.910 16,898 +0.01(+0.11%)
May 05, 2017 8.750 8.900 8.750 8.900 16,239 +0.11(+1.24%)
May 04, 2017 8.960 8.960 8.759 8.791 22,394 -0.27(-2.97%)
May 03, 2017 9.080 9.160 9.060 9.060 23,171 -0.09(-0.98%)
May 02, 2017 9.260 9.280 9.130 9.150 23,114 -0.10(-1.13%)
May 01, 2017 9.210 9.270 9.190 9.255 15,124 +0.03(+0.37%)
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%)
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.