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 (%)
Feb 28, 2019 7.570 7.570 7.390 7.390 11,309 -0.14(-1.86%)
Feb 27, 2019 7.560 7.620 7.530 7.530 9,904 -0.05(-0.66%)
Feb 26, 2019 7.590 7.679 7.580 7.580 8,583 -0.06(-0.79%)
Feb 25, 2019 7.640 7.696 7.630 7.640 7,464 -0.05(-0.65%)
Feb 22, 2019 7.600 7.710 7.600 7.690 5,700 +0.09(+1.19%)
Feb 21, 2019 7.740 7.740 7.580 7.599 5,934 -0.15(-1.95%)
Feb 20, 2019 7.780 7.790 7.750 7.750 2,304 -0.08(-1.02%)
Feb 19, 2019 7.730 7.830 7.720 7.830 7,469 +0.10(+1.29%)
Feb 15, 2019 7.620 7.770 7.620 7.730 5,500 +0.14(+1.86%)
Feb 14, 2019 7.460 7.603 7.450 7.589 12,073 +0.05(+0.65%)
Feb 13, 2019 7.430 7.580 7.430 7.540 3,700 +0.07(+0.94%)
Feb 12, 2019 7.400 7.490 7.400 7.470 4,887 +0.10(+1.36%)
Feb 11, 2019 7.290 7.417 7.290 7.370 2,909 +0.02(+0.27%)
Feb 08, 2019 7.390 7.390 7.300 7.350 3,300 -0.02(-0.27%)
Feb 07, 2019 7.510 7.510 7.350 7.370 8,135 -0.16(-2.13%)
Feb 06, 2019 7.570 7.600 7.530 7.530 7,137 -0.07(-0.92%)
Feb 05, 2019 7.630 7.675 7.600 7.600 2,851 -0.04(-0.52%)
Feb 04, 2019 7.600 7.690 7.590 7.640 6,683 +0.02(+0.26%)
Feb 01, 2019 7.590 7.660 7.580 7.620 2,300 +0.07(+0.87%)
Jan 31, 2019 7.550 7.660 7.550 7.554 9,083 +0.05(+0.72%)
Jan 30, 2019 7.370 7.500 7.370 7.500 3,960 +0.13(+1.76%)
Jan 29, 2019 7.300 7.370 7.300 7.370 2,406 +0.10(+1.38%)
Jan 28, 2019 7.230 7.305 7.219 7.270 3,698 -0.04(-0.55%)
Jan 25, 2019 7.270 7.430 7.270 7.310 16,000 +0.06(+0.83%)
Jan 24, 2019 7.280 7.280 7.170 7.250 5,882 -0.08(-1.09%)
Jan 23, 2019 7.370 7.388 7.279 7.330 4,836 -0.05(-0.70%)
Jan 22, 2019 7.470 7.500 7.380 7.381 3,323 -0.13(-1.71%)
Jan 18, 2019 7.430 7.540 7.430 7.510 4,800 +0.09(+1.21%)
Jan 17, 2019 7.340 7.420 7.300 7.420 1,869 -0.01(-0.13%)
Jan 16, 2019 7.450 7.460 7.390 7.430 3,182 -0.06(-0.80%)
Jan 15, 2019 7.300 7.490 7.300 7.490 6,444 +0.16(+2.18%)
Jan 14, 2019 7.300 7.330 7.280 7.330 5,769 -0.05(-0.68%)
Jan 11, 2019 7.410 7.410 7.350 7.380 2,100 -0.09(-1.17%)
Jan 10, 2019 7.480 7.480 7.390 7.467 6,999 -0.02(-0.27%)
Jan 09, 2019 7.420 7.490 7.420 7.487 13,308 +0.12(+1.59%)
Jan 08, 2019 7.380 7.423 7.360 7.370 3,545 +0.07(+0.96%)
Jan 07, 2019 6.890 7.370 6.890 7.300 17,640 +0.48(+7.04%)
Jan 04, 2019 6.650 6.820 6.650 6.820 3,900 +0.24(+3.65%)
Jan 03, 2019 6.570 6.640 6.499 6.580 12,554 +0.06(+0.92%)
Jan 02, 2019 6.330 6.540 6.330 6.520 8,699 +0.07(+1.09%)
Dec 31, 2018 6.320 6.510 6.180 6.450 125,300 +0.20(+3.20%)
Dec 28, 2018 6.190 6.275 6.120 6.250 34,400 +0.05(+0.79%)
Dec 27, 2018 6.090 6.300 5.940 6.201 31,252 -0.01(-0.14%)
Dec 26, 2018 6.030 6.210 5.910 6.210 25,015 +0.22(+3.67%)
Dec 24, 2018 6.190 6.190 5.990 5.990 13,100 -0.29(-4.62%)
Dec 21, 2018 6.200 6.280 6.110 6.280 31,100 +0.04(+0.64%)
Dec 20, 2018 6.400 6.410 6.160 6.240 15,894 -0.26(-3.93%)
Dec 19, 2018 6.600 6.640 6.470 6.495 15,037 -0.10(-1.59%)
Dec 18, 2018 6.830 6.850 6.580 6.600 11,273 -0.26(-3.79%)
Dec 17, 2018 6.900 7.010 6.850 6.860 10,756 -0.22(-3.11%)
Dec 14, 2018 7.140 7.140 7.060 7.080 17,900 -0.13(-1.80%)
Dec 13, 2018 7.230 7.240 7.151 7.210 14,563 -0.03(-0.41%)
Dec 12, 2018 7.230 7.290 7.220 7.240 23,644 +0.12(+1.69%)
Dec 11, 2018 7.260 7.260 7.100 7.120 21,711 -0.09(-1.19%)
Dec 10, 2018 7.300 7.300 7.120 7.206 21,544 -0.12(-1.69%)
Dec 07, 2018 7.470 7.630 7.330 7.330 17,100 -0.07(-0.95%)
Dec 06, 2018 7.420 7.420 7.250 7.400 34,618 -0.16(-2.12%)
Dec 04, 2018 7.710 7.710 7.550 7.560 8,300 -0.20(-2.58%)
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.