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 (%)
Jul 31, 2018 9.590 9.590 9.480 9.540 4,914 -0.05(-0.52%)
Jul 30, 2018 9.580 9.600 9.530 9.590 2,132 +0.09(+0.95%)
Jul 27, 2018 9.500 9.520 9.500 9.500 11,800 -0.02(-0.20%)
Jul 26, 2018 9.420 9.570 9.410 9.519 9,906 +0.06(+0.62%)
Jul 25, 2018 9.410 9.470 9.360 9.460 7,884 +0.10(+1.07%)
Jul 24, 2018 9.280 9.470 9.280 9.360 10,088 +0.05(+0.54%)
Jul 23, 2018 9.370 9.380 9.310 9.310 3,580 -0.04(-0.43%)
Jul 20, 2018 9.380 9.400 9.340 9.350 4,225 -0.11(-1.16%)
Jul 19, 2018 9.410 9.470 9.332 9.460 14,560 +0.17(+1.83%)
Jul 18, 2018 9.240 9.320 9.240 9.290 7,896 +0.03(+0.32%)
Jul 17, 2018 9.340 9.340 9.240 9.260 3,792 -0.13(-1.38%)
Jul 16, 2018 9.380 9.390 9.270 9.390 1,958 -0.02(-0.21%)
Jul 13, 2018 9.370 9.430 9.360 9.410 3,099 -0.03(-0.32%)
Jul 12, 2018 9.390 9.440 9.380 9.440 6,744 +0.03(+0.32%)
Jul 11, 2018 9.486 9.490 9.400 9.410 10,397 -0.13(-1.36%)
Jul 10, 2018 9.450 9.546 9.450 9.540 12,326 +0.17(+1.81%)
Jul 09, 2018 9.320 9.381 9.307 9.370 13,310 +0.13(+1.41%)
Jul 06, 2018 9.229 9.290 9.229 9.240 10,955 +0.00(+0.00%)
Jul 05, 2018 9.230 9.280 9.220 9.240 9,950 +0.03(+0.33%)
Jul 03, 2018 9.210 9.210 9.210 0 +0.05(+0.55%)
Jul 02, 2018 9.240 9.240 9.160 9.160 5,589 -0.10(-1.08%)
Jun 29, 2018 9.260 9.330 9.260 9.260 4,608 -0.01(-0.11%)
Jun 28, 2018 9.230 9.270 9.190 9.270 11,924 +0.04(+0.43%)
Jun 27, 2018 9.230 9.340 9.210 9.230 18,765 +0.07(+0.74%)
Jun 26, 2018 9.040 9.180 9.010 9.163 9,012 +0.12(+1.36%)
Jun 25, 2018 9.100 9.100 8.910 9.040 24,639 -0.11(-1.17%)
Jun 22, 2018 9.060 9.230 9.060 9.147 19,987 +0.21(+2.31%)
Jun 21, 2018 9.000 9.030 8.910 8.940 14,943 -0.15(-1.65%)
Jun 20, 2018 9.000 9.090 9.000 9.090 9,695 +0.10(+1.11%)
Jun 19, 2018 9.010 9.010 8.990 8.990 662 -0.08(-0.88%)
Jun 18, 2018 8.920 9.100 8.920 9.070 9,704 +0.11(+1.23%)
Jun 15, 2018 9.160 8.950 8.960 6,007 -0.20(-2.18%)
Jun 14, 2018 9.220 9.220 9.160 9.160 2,674 -0.04(-0.43%)
Jun 13, 2018 9.220 9.265 9.190 9.200 4,885 -0.02(-0.22%)
Jun 12, 2018 9.200 9.300 9.200 9.220 5,747 -0.04(-0.43%)
Jun 11, 2018 9.280 9.320 9.260 9.260 13,920 +0.00(+0.05%)
Jun 08, 2018 9.260 9.260 9.200 9.255 3,527 -0.05(-0.59%)
Jun 07, 2018 9.300 9.320 9.280 9.310 10,809 +0.13(+1.42%)
Jun 06, 2018 9.150 9.180 4,531 -0.06(-0.65%)
Jun 05, 2018 9.240 9.250 9.199 9.240 8,743 -0.01(-0.11%)
Jun 04, 2018 9.410 9.429 9.250 9.250 7,670 -0.09(-0.96%)
Jun 01, 2018 9.420 9.530 9.310 9.340 9,924 -0.22(-2.30%)
May 31, 2018 9.510 9.560 9.370 9.560 8,820 +0.08(+0.84%)
May 30, 2018 9.230 9.480 9.230 9.480 9,326 +0.31(+3.38%)
May 29, 2018 9.230 9.407 9.170 9.170 11,452 -0.05(-0.54%)
May 25, 2018 9.220 9.220 9.220 0 -0.22(-2.32%)
May 24, 2018 9.560 9.560 9.430 9.439 6,092 -0.13(-1.37%)
May 23, 2018 9.690 9.690 9.520 9.570 20,321 -0.13(-1.33%)
May 22, 2018 9.920 9.930 9.690 9.699 26,241 -0.16(-1.63%)
May 21, 2018 9.810 9.861 9.800 9.860 7,951 +0.13(+1.34%)
May 18, 2018 9.820 9.850 9.720 9.730 12,555 -0.10(-1.02%)
May 17, 2018 9.860 9.880 9.780 9.830 37,311 +0.03(+0.31%)
May 16, 2018 9.830 9.846 9.770 9.800 8,203 +0.03(+0.31%)
May 15, 2018 9.840 9.840 9.720 9.770 11,522 -0.04(-0.38%)
May 14, 2018 9.840 9.940 9.807 9.807 19,861 -0.00(-0.01%)
May 11, 2018 9.900 9.900 9.790 9.807 9,555 -0.05(-0.53%)
May 10, 2018 9.920 9.920 9.850 9.860 7,997 -0.01(-0.10%)
May 09, 2018 9.690 9.880 9.690 9.870 5,858 +0.22(+2.28%)
May 08, 2018 9.710 9.710 9.470 9.650 3,339 +0.00(+0.00%)
May 07, 2018 9.540 9.687 9.540 9.650 6,631 +0.19(+2.01%)
May 04, 2018 9.450 9.550 9.430 9.460 2,793 -0.04(-0.42%)
May 03, 2018 9.460 9.520 9.420 9.500 9,392 -0.06(-0.63%)
May 02, 2018 9.560 9.570 9.560 9.560 1,538 +0.05(+0.53%)
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.