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 29, 2020 4.120 4.120 4.120 0 -0.04(-0.84%)
May 28, 2020 4.220 4.220 4.155 4.155 8,822 -0.04(-0.84%)
May 27, 2020 4.180 4.250 4.090 4.190 27,380 +0.03(+0.72%)
May 26, 2020 4.170 4.210 4.160 4.160 30,451 +0.10(+2.53%)
May 22, 2020 4.070 4.070 4.000 4.057 10,300 +0.02(+0.43%)
May 21, 2020 4.130 4.180 4.040 4.040 34,144 -0.08(-1.94%)
May 20, 2020 4.140 4.153 4.090 4.120 32,814 +0.12(+2.93%)
May 19, 2020 4.000 4.060 3.860 4.003 38,755 -0.08(-1.89%)
May 18, 2020 4.000 4.080 4.000 4.080 16,350 +0.22(+5.71%)
May 15, 2020 3.770 3.860 3.740 3.860 12,000 +0.10(+2.65%)
May 14, 2020 3.570 3.795 3.570 3.760 3,562 -0.01(-0.27%)
May 13, 2020 3.950 3.950 3.750 3.770 14,895 -0.20(-5.04%)
May 12, 2020 4.060 4.110 3.940 3.970 24,668 -0.07(-1.73%)
May 11, 2020 4.050 4.050 3.970 4.040 15,460 +0.00(+0.00%)
May 08, 2020 4.050 4.060 4.000 4.040 18,700 +0.03(+0.75%)
May 07, 2020 3.960 4.063 3.950 4.010 18,234 +0.16(+4.16%)
May 06, 2020 3.980 3.980 3.830 3.850 11,863 -0.15(-3.75%)
May 05, 2020 4.070 4.090 3.920 4.000 19,977 +0.15(+3.90%)
May 04, 2020 3.850 3.860 3.740 3.850 17,953 -0.03(-0.77%)
May 01, 2020 4.030 4.030 3.840 3.880 2,700 -0.12(-3.00%)
Apr 30, 2020 4.000 4.040 3.890 4.000 21,317 +0.02(+0.50%)
Apr 29, 2020 3.900 4.110 3.800 3.980 53,738 +0.14(+3.65%)
Apr 28, 2020 3.910 3.910 3.837 3.840 9,106 +0.02(+0.52%)
Apr 27, 2020 3.800 3.820 3.750 3.820 33,494 +0.04(+1.06%)
Apr 24, 2020 3.820 3.900 3.730 3.780 13,200 +0.01(+0.27%)
Apr 23, 2020 3.750 3.900 3.750 3.770 50,367 +0.10(+2.72%)
Apr 22, 2020 3.730 3.740 3.600 3.670 29,517 +0.10(+2.80%)
Apr 21, 2020 3.390 3.570 3.340 3.570 19,939 +0.06(+1.71%)
Apr 20, 2020 3.450 3.600 3.450 3.510 39,843 -0.19(-5.14%)
Apr 17, 2020 3.380 3.700 3.360 3.700 24,300 +0.45(+13.85%)
Apr 16, 2020 3.200 3.280 3.200 3.250 26,364 +0.03(+0.93%)
Apr 15, 2020 3.300 3.300 3.190 3.220 17,635 -0.15(-4.45%)
Apr 14, 2020 3.350 3.400 3.276 3.370 26,306 +0.11(+3.37%)
Apr 13, 2020 3.410 3.410 3.220 3.260 15,854 -0.05(-1.51%)
Apr 09, 2020 3.290 3.610 3.200 3.310 64,400 +0.07(+2.16%)
Apr 08, 2020 3.040 3.240 3.040 3.240 23,919 +0.22(+7.28%)
Apr 07, 2020 3.010 3.140 3.010 3.020 50,346 +0.13(+4.50%)
Apr 06, 2020 2.940 2.960 2.870 2.890 23,915 +0.11(+3.90%)
Apr 03, 2020 2.950 3.010 2.637 2.782 65,700 -0.04(-1.36%)
Apr 02, 2020 2.690 2.950 2.690 2.820 46,179 +0.23(+8.88%)
Apr 01, 2020 2.620 2.620 2.500 2.590 25,155 -0.05(-1.89%)
Mar 31, 2020 2.600 2.746 2.570 2.640 41,317 +0.08(+3.13%)
Mar 30, 2020 2.710 2.710 2.530 2.560 20,010 -0.14(-5.13%)
Mar 27, 2020 2.700 2.830 2.699 2.699 15,900 -0.20(-6.95%)
Mar 26, 2020 2.650 2.970 2.650 2.900 66,719 +0.25(+9.43%)
Mar 25, 2020 2.450 2.750 2.416 2.650 28,669 +0.17(+6.85%)
Mar 24, 2020 2.270 2.510 2.240 2.480 174,410 +0.28(+12.73%)
Mar 23, 2020 2.250 2.270 1.800 2.200 27,903 -0.19(-7.98%)
Mar 20, 2020 2.345 2.620 2.345 2.391 27,500 +0.29(+13.84%)
Mar 19, 2020 1.860 2.250 1.814 2.100 45,847 +0.31(+17.32%)
Mar 18, 2020 2.410 2.445 1.670 1.790 52,783 -0.82(-31.42%)
Mar 17, 2020 2.940 2.940 2.565 2.610 21,679 -0.47(-15.26%)
Mar 16, 2020 3.080 3.080 2.720 3.080 26,750 -0.26(-7.78%)
Mar 13, 2020 3.310 3.340 3.106 3.340 11,700 +0.23(+7.40%)
Mar 12, 2020 3.430 3.430 3.110 3.110 6,086 -0.51(-14.11%)
Mar 11, 2020 4.030 4.070 3.621 3.621 9,325 -0.53(-12.75%)
Mar 10, 2020 4.500 4.500 4.100 4.150 24,776 -0.18(-4.16%)
Mar 09, 2020 5.170 5.190 4.030 4.330 29,920 -1.05(-19.50%)
Mar 06, 2020 5.300 5.550 5.231 5.379 35,800 -0.04(-0.66%)
Mar 05, 2020 5.590 5.590 5.373 5.415 10,993 -0.25(-4.50%)
Mar 04, 2020 5.630 5.712 5.630 5.670 15,008 +0.17(+3.09%)
Mar 03, 2020 5.510 5.680 5.471 5.500 9,521 +0.01(+0.18%)
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.