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 (%)
Jun 28, 2019 6.960 6.979 6.930 6.970 3,900 +0.07(+1.01%)
Jun 27, 2019 6.900 6.960 6.900 6.900 1,570 -0.03(-0.43%)
Jun 26, 2019 6.940 6.975 6.910 6.930 12,245 +0.06(+0.95%)
Jun 25, 2019 6.900 6.900 6.865 6.865 1,109 -0.09(-1.30%)
Jun 24, 2019 6.950 6.960 6.900 6.955 2,363 -0.02(-0.29%)
Jun 21, 2019 6.900 6.990 6.900 6.975 1,300 +0.03(+0.36%)
Jun 20, 2019 6.955 6.970 6.930 6.950 2,491 +0.12(+1.76%)
Jun 19, 2019 6.840 6.850 6.820 6.830 1,537 -0.01(-0.15%)
Jun 18, 2019 6.860 6.870 6.830 6.840 1,193 +0.08(+1.18%)
Jun 17, 2019 6.750 6.777 6.740 6.760 3,076 -0.01(-0.15%)
Jun 14, 2019 6.820 6.820 6.770 6.770 4,200 -0.09(-1.31%)
Jun 13, 2019 6.830 6.869 6.830 6.860 5,628 +0.00(+0.00%)
Jun 12, 2019 6.900 6.920 6.860 6.860 9,694 -0.10(-1.44%)
Jun 11, 2019 6.900 6.966 6.900 6.960 4,314 +0.06(+0.87%)
Jun 10, 2019 6.900 6.910 6.848 6.900 11,193 +0.06(+0.88%)
Jun 07, 2019 6.800 6.840 6.800 6.840 7,200 +0.07(+1.03%)
Jun 06, 2019 6.810 6.810 6.680 6.770 19,063 +0.01(+0.15%)
Jun 05, 2019 6.880 6.880 6.700 6.760 22,852 -0.12(-1.74%)
Jun 04, 2019 6.820 6.995 6.788 6.880 9,791 +0.05(+0.73%)
Jun 03, 2019 6.810 6.920 6.720 6.830 11,760 +0.01(+0.15%)
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%)
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.