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, 2019 6.960 6.960 6.820 6.820 10,400 -0.15(-2.15%)
May 30, 2019 7.030 7.050 6.960 6.970 19,725 -0.09(-1.32%)
May 29, 2019 7.000 7.063 6.990 7.063 1,802 -0.08(-1.08%)
May 28, 2019 7.230 7.230 7.000 7.140 15,166 -0.09(-1.24%)
May 24, 2019 7.280 7.280 7.200 7.230 5,200 +0.00(+0.00%)
May 23, 2019 7.360 7.360 7.200 7.230 5,442 -0.26(-3.47%)
May 22, 2019 7.560 7.560 7.470 7.490 4,206 -0.14(-1.83%)
May 21, 2019 7.500 7.630 7.500 7.630 3,515 +0.09(+1.19%)
May 20, 2019 7.520 7.540 7.520 7.540 1,132 -0.05(-0.66%)
May 17, 2019 7.560 7.590 7.560 7.590 400 +0.01(+0.09%)
May 16, 2019 7.580 7.610 7.580 7.583 5,929 -0.05(-0.62%)
May 15, 2019 7.500 7.640 7.500 7.630 1,378 +0.04(+0.53%)
May 14, 2019 7.470 7.600 7.470 7.590 4,576 +0.10(+1.34%)
May 13, 2019 7.520 7.520 7.490 7.490 3,143 -0.10(-1.32%)
May 10, 2019 7.540 7.590 7.540 7.590 20,600 +0.07(+0.93%)
May 09, 2019 7.400 7.520 7.400 7.520 713 -0.04(-0.53%)
May 08, 2019 7.440 7.580 7.440 7.560 8,079 +0.06(+0.83%)
May 07, 2019 7.520 7.520 7.460 7.498 3,835 -0.12(-1.60%)
May 06, 2019 7.490 7.630 7.490 7.620 9,598 +0.02(+0.26%)
May 03, 2019 7.530 7.600 7.530 7.600 1,100 +0.07(+0.93%)
May 02, 2019 7.630 7.630 7.530 7.530 4,512 -0.17(-2.24%)
May 01, 2019 7.750 7.780 7.703 7.703 15,940 -0.09(-1.12%)
Apr 30, 2019 7.870 7.870 7.760 7.790 5,610 -0.03(-0.38%)
Apr 29, 2019 7.770 7.920 7.770 7.820 7,343 +0.01(+0.13%)
Apr 26, 2019 7.940 7.940 7.770 7.810 4,100 -0.12(-1.51%)
Apr 25, 2019 7.880 7.930 7.880 7.930 2,001 +0.01(+0.13%)
Apr 24, 2019 8.020 8.020 7.900 7.920 5,207 -0.06(-0.75%)
Apr 23, 2019 7.910 7.990 7.910 7.980 6,079 +0.08(+1.01%)
Apr 22, 2019 7.840 7.910 7.840 7.900 5,216 +0.15(+1.99%)
Apr 18, 2019 7.730 7.760 7.729 7.746 4,300 -0.00(-0.05%)
Apr 17, 2019 7.760 7.823 7.750 7.750 1,770 -0.02(-0.26%)
Apr 16, 2019 7.740 7.770 7.740 7.770 2,547 -0.01(-0.13%)
Apr 15, 2019 7.790 7.860 7.780 7.780 6,132 -0.03(-0.38%)
Apr 12, 2019 7.700 7.830 7.700 7.810 9,300 +0.15(+1.90%)
Apr 11, 2019 7.630 7.665 7.630 7.665 1,783 -0.04(-0.53%)
Apr 10, 2019 7.730 7.740 7.673 7.705 2,947 +0.03(+0.33%)
Apr 09, 2019 7.640 7.700 7.630 7.680 7,134 -0.07(-0.90%)
Apr 08, 2019 7.760 7.790 7.730 7.750 5,002 +0.05(+0.64%)
Apr 05, 2019 7.610 7.701 7.610 7.701 7,000 +0.11(+1.40%)
Apr 04, 2019 7.550 7.620 7.550 7.595 3,014 +0.01(+0.08%)
Apr 03, 2019 7.630 7.647 7.556 7.589 18,729 -0.06(-0.80%)
Apr 02, 2019 7.620 7.700 7.600 7.650 4,822 +0.01(+0.10%)
Apr 01, 2019 7.570 7.660 7.570 7.642 1,433 +0.09(+1.14%)
Mar 29, 2019 7.530 7.599 7.530 7.556 12,200 +0.02(+0.24%)
Mar 28, 2019 7.497 7.540 7.497 7.538 1,402 +0.05(+0.64%)
Mar 27, 2019 7.540 7.540 7.490 7.490 1,146 -0.01(-0.13%)
Mar 26, 2019 7.450 7.620 7.450 7.500 6,875 +0.10(+1.35%)
Mar 25, 2019 7.460 7.464 7.400 7.400 4,091 -0.12(-1.60%)
Mar 22, 2019 7.700 7.700 7.485 7.520 6,500 -0.17(-2.21%)
Mar 21, 2019 7.670 7.700 7.670 7.690 506 +0.04(+0.52%)
Mar 20, 2019 7.600 7.690 7.560 7.650 9,256 +0.06(+0.79%)
Mar 19, 2019 7.673 7.673 7.590 7.590 9,319 +0.02(+0.26%)
Mar 18, 2019 7.420 7.570 7.420 7.570 956 +0.11(+1.47%)
Mar 15, 2019 7.488 7.488 7.460 7.460 1,400 -0.08(-1.06%)
Mar 14, 2019 7.500 7.580 7.500 7.540 8,056 +0.04(+0.57%)
Mar 13, 2019 7.504 7.570 7.480 7.497 4,132 +0.09(+1.18%)
Mar 12, 2019 7.420 7.460 7.410 7.410 6,678 +0.02(+0.27%)
Mar 11, 2019 7.310 7.400 7.310 7.390 2,833 +0.12(+1.72%)
Mar 08, 2019 7.330 7.330 7.189 7.265 6,600 -0.12(-1.69%)
Mar 07, 2019 7.340 7.400 7.333 7.390 11,860 +0.03(+0.41%)
Mar 06, 2019 7.440 7.440 7.340 7.360 9,639 -0.11(-1.47%)
Mar 05, 2019 7.480 7.520 7.450 7.470 7,131 -0.01(-0.13%)
Mar 04, 2019 7.520 7.550 7.420 7.480 12,448 +0.01(+0.13%)
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.