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 (%)
Jan 31, 2018 9.570 9.570 9.430 9.460 9,307 -0.04(-0.42%)
Jan 30, 2018 9.680 9.680 9.680 9.500 6,717 -0.17(-1.76%)
Jan 29, 2018 9.800 9.820 9.670 9.670 7,711 -0.16(-1.63%)
Jan 26, 2018 9.890 9.900 9.820 9.830 6,777 +0.00(+0.04%)
Jan 25, 2018 9.990 9.990 9.826 9.826 13,391 -0.07(-0.74%)
Jan 24, 2018 9.790 9.930 9.790 9.900 25,876 -0.06(-0.60%)
Jan 23, 2018 10.00 10.05 9.950 9.960 10,494 +0.00(+0.00%)
Jan 22, 2018 9.940 10.00 9.897 9.960 8,280 +0.04(+0.40%)
Jan 19, 2018 9.890 9.970 9.831 9.920 5,712 +0.01(+0.10%)
Jan 18, 2018 10.00 10.00 9.860 9.910 13,627 -0.08(-0.80%)
Jan 17, 2018 9.920 9.990 9.750 9.990 15,449 +0.12(+1.22%)
Jan 16, 2018 9.980 10.00 9.870 9.870 30,734 -0.04(-0.40%)
Jan 12, 2018 9.910 9.910 9.910 0 -0.01(-0.10%)
Jan 11, 2018 9.740 9.940 9.740 9.920 21,897 +0.18(+1.85%)
Jan 10, 2018 9.750 9.750 9.660 9.740 8,266 +0.03(+0.31%)
Jan 09, 2018 9.800 9.800 9.660 9.710 4,558 -0.04(-0.41%)
Jan 08, 2018 9.640 9.750 9.619 9.750 9,669 +0.06(+0.62%)
Jan 05, 2018 9.830 9.830 9.600 9.690 7,267 -0.10(-1.02%)
Jan 04, 2018 9.720 9.796 9.659 9.790 8,349 +0.11(+1.14%)
Jan 03, 2018 9.540 9.700 9.524 9.680 11,993 +0.20(+2.11%)
Jan 02, 2018 9.360 9.480 9.340 9.480 14,742 +0.12(+1.28%)
Dec 29, 2017 9.360 9.360 9.360 0 -0.06(-0.64%)
Dec 28, 2017 9.380 9.420 9.312 9.420 10,260 +0.09(+0.96%)
Dec 27, 2017 9.240 9.350 9.240 9.330 41,673 +0.04(+0.43%)
Dec 26, 2017 9.180 9.290 9.140 9.290 11,748 +0.16(+1.75%)
Dec 22, 2017 9.020 9.130 9.020 9.130 13,954 +0.12(+1.33%)
Dec 21, 2017 8.890 9.039 8.870 9.010 19,448 +0.11(+1.24%)
Dec 20, 2017 9.040 9.040 8.860 8.900 20,867 -0.09(-1.00%)
Dec 19, 2017 9.020 9.050 8.930 8.990 5,636 -0.02(-0.22%)
Dec 18, 2017 8.950 9.050 8.950 9.010 13,542 +0.11(+1.24%)
Dec 15, 2017 9.070 9.070 8.880 8.900 6,640 -0.17(-1.87%)
Dec 14, 2017 9.070 9.090 9.048 9.070 6,249 -0.01(-0.11%)
Dec 13, 2017 9.090 9.100 9.020 9.080 20,709 +0.00(+0.00%)
Dec 12, 2017 9.060 9.130 9.010 9.080 12,921 +0.08(+0.89%)
Dec 11, 2017 8.910 9.040 8.910 9.000 2,863 +0.16(+1.81%)
Dec 08, 2017 9.040 9.040 8.830 8.840 9,848 -0.05(-0.56%)
Dec 07, 2017 8.800 9.070 8.800 8.890 21,426 +0.10(+1.14%)
Dec 06, 2017 8.850 8.890 8.740 8.790 35,967 +0.00(+0.00%)
Dec 05, 2017 8.880 8.910 8.790 8.790 30,327 -0.09(-1.01%)
Dec 04, 2017 8.870 8.960 8.870 8.880 26,335 +0.05(+0.57%)
Dec 01, 2017 8.690 8.850 8.690 8.830 30,293 +0.15(+1.73%)
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%)
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.