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 (%)
Nov 30, 2017 8.500 8.690 8.500 8.680 21,087 +0.23(+2.72%)
Nov 29, 2017 8.470 8.480 8.425 8.450 26,539 -0.01(-0.12%)
Nov 28, 2017 8.440 8.470 8.430 8.460 4,473 +0.04(+0.48%)
Nov 27, 2017 8.520 8.520 8.400 8.420 16,522 -0.10(-1.17%)
Nov 24, 2017 8.500 8.550 8.500 8.520 3,186 +0.02(+0.24%)
Nov 22, 2017 8.590 8.590 8.490 8.500 17,393 +0.06(+0.70%)
Nov 21, 2017 8.490 8.540 8.440 8.441 9,485 -0.02(-0.23%)
Nov 20, 2017 8.470 8.511 8.440 8.460 8,431 -0.07(-0.82%)
Nov 17, 2017 8.490 8.530 8.450 8.530 12,264 +0.06(+0.71%)
Nov 16, 2017 8.520 8.520 8.460 8.470 5,278 -0.04(-0.47%)
Nov 15, 2017 8.440 8.518 8.370 8.510 6,947 -0.04(-0.47%)
Nov 14, 2017 8.630 8.630 8.510 8.550 15,202 -0.19(-2.17%)
Nov 13, 2017 8.800 8.830 8.730 8.740 32,903 -0.11(-1.23%)
Nov 10, 2017 8.830 8.880 8.790 8.849 19,097 -0.03(-0.35%)
Nov 09, 2017 8.830 8.900 8.796 8.880 6,480 +0.06(+0.68%)
Nov 08, 2017 8.890 8.890 8.785 8.820 10,802 -0.08(-0.90%)
Nov 07, 2017 8.850 8.930 8.810 8.900 19,097 +0.02(+0.23%)
Nov 06, 2017 8.700 8.890 8.640 8.880 13,509 +0.26(+3.02%)
Nov 03, 2017 8.610 8.693 8.560 8.620 5,722 +0.05(+0.58%)
Nov 02, 2017 8.650 8.680 8.530 8.570 12,608 -0.08(-0.92%)
Nov 01, 2017 8.640 8.760 8.640 8.650 7,185 +0.06(+0.70%)
Oct 31, 2017 8.580 8.640 8.520 8.590 14,455 +0.03(+0.35%)
Oct 30, 2017 8.570 8.570 8.520 8.560 12,685 +0.10(+1.18%)
Oct 27, 2017 8.420 8.473 8.400 8.460 13,586 +0.08(+0.95%)
Oct 26, 2017 8.340 8.430 8.300 8.380 30,673 +0.01(+0.09%)
Oct 25, 2017 8.500 8.500 8.310 8.373 67,368 -0.14(-1.61%)
Oct 24, 2017 8.500 8.560 8.450 8.510 27,364 +0.00(+0.00%)
Oct 23, 2017 8.570 8.600 8.470 8.510 16,586 -0.07(-0.82%)
Oct 20, 2017 8.580 8.590 8.548 8.580 21,389 +0.03(+0.35%)
Oct 19, 2017 8.575 8.575 8.520 8.550 11,961 -0.03(-0.35%)
Oct 18, 2017 8.659 8.700 8.560 8.580 56,278 +0.02(+0.23%)
Oct 17, 2017 8.590 8.640 8.520 8.560 6,052 -0.09(-1.04%)
Oct 16, 2017 8.740 8.790 8.630 8.650 17,535 -0.09(-1.03%)
Oct 13, 2017 8.780 8.780 8.703 8.740 2,869 +0.05(+0.58%)
Oct 12, 2017 8.660 8.737 8.660 8.690 6,838 -0.06(-0.69%)
Oct 11, 2017 8.730 8.760 8.720 8.750 4,223 +0.02(+0.23%)
Oct 10, 2017 8.700 8.760 8.690 8.730 16,578 +0.11(+1.28%)
Oct 09, 2017 8.700 8.700 8.600 8.620 6,214 -0.08(-0.92%)
Oct 06, 2017 8.670 8.700 8.655 8.700 3,666 -0.07(-0.79%)
Oct 05, 2017 8.710 8.780 8.706 8.769 8,380 +0.08(+0.93%)
Oct 04, 2017 8.720 8.720 8.680 8.688 4,358 -0.03(-0.36%)
Oct 03, 2017 8.699 8.741 8.699 8.720 8,564 +0.02(+0.23%)
Oct 02, 2017 8.708 8.726 8.665 8.700 7,806 +0.01(+0.12%)
Sep 29, 2017 8.680 8.750 8.680 8.690 6,573 -0.04(-0.46%)
Sep 28, 2017 8.670 8.730 8.640 8.730 10,182 +0.05(+0.59%)
Sep 27, 2017 8.620 8.680 8.600 8.679 6,185 +0.03(+0.34%)
Sep 26, 2017 8.580 8.680 8.580 8.650 5,637 -0.02(-0.23%)
Sep 25, 2017 8.520 8.680 8.520 8.670 16,210 +0.16(+1.88%)
Sep 22, 2017 8.430 8.640 8.430 8.510 14,417 +0.08(+0.95%)
Sep 21, 2017 8.490 8.516 8.430 8.430 3,912 -0.02(-0.24%)
Sep 20, 2017 8.370 8.470 8.370 8.450 8,292 +0.08(+0.96%)
Sep 19, 2017 8.390 8.390 8.340 8.370 3,918 +0.03(+0.36%)
Sep 18, 2017 8.280 8.400 8.280 8.340 10,372 +0.02(+0.24%)
Sep 15, 2017 8.350 8.360 8.286 8.320 4,984 -0.03(-0.36%)
Sep 14, 2017 8.329 8.380 8.267 8.350 16,990 +0.13(+1.58%)
Sep 13, 2017 8.130 8.260 8.130 8.220 12,141 +0.13(+1.61%)
Sep 12, 2017 8.040 8.190 8.040 8.090 18,799 +0.03(+0.37%)
Sep 11, 2017 8.020 8.100 8.010 8.060 7,158 +0.04(+0.50%)
Sep 08, 2017 8.040 8.120 8.010 8.020 4,769 -0.12(-1.47%)
Sep 07, 2017 8.130 8.160 8.101 8.140 4,198 +0.01(+0.12%)
Sep 06, 2017 8.130 8.150 8.090 8.130 19,982 +0.10(+1.25%)
Sep 05, 2017 8.085 8.100 8.030 8.030 18,920 -0.05(-0.62%)
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.