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 (%)
Aug 30, 2019 6.090 6.090 6.040 6.050 6,500 +0.00(+0.00%)
Aug 29, 2019 6.010 6.050 6.010 6.050 4,585 +0.07(+1.17%)
Aug 28, 2019 5.880 6.040 5.880 5.980 13,011 +0.14(+2.40%)
Aug 27, 2019 5.840 5.930 5.840 5.840 24,399 -0.03(-0.43%)
Aug 26, 2019 5.920 5.920 5.860 5.865 9,707 -0.02(-0.42%)
Aug 23, 2019 5.930 5.960 5.849 5.890 23,600 -0.08(-1.34%)
Aug 22, 2019 6.000 6.000 5.950 5.970 7,572 -0.02(-0.33%)
Aug 21, 2019 6.040 6.050 5.990 5.990 2,128 +0.01(+0.17%)
Aug 20, 2019 6.060 6.060 5.969 5.980 4,112 -0.05(-0.83%)
Aug 19, 2019 5.950 6.040 5.950 6.030 7,455 +0.11(+1.86%)
Aug 16, 2019 5.820 5.950 5.820 5.920 6,300 +0.07(+1.20%)
Aug 15, 2019 5.880 5.880 5.807 5.850 7,668 -0.06(-1.02%)
Aug 14, 2019 5.960 5.960 5.858 5.910 14,825 -0.17(-2.80%)
Aug 13, 2019 6.057 6.129 6.040 6.080 2,672 +0.04(+0.66%)
Aug 12, 2019 6.130 6.130 6.020 6.040 1,134 -0.07(-1.09%)
Aug 09, 2019 6.170 6.170 6.089 6.106 3,900 -0.00(-0.06%)
Aug 08, 2019 6.060 6.110 6.040 6.110 3,351 +0.03(+0.49%)
Aug 07, 2019 6.000 6.080 5.940 6.080 5,261 -0.01(-0.25%)
Aug 06, 2019 6.150 6.150 6.030 6.095 9,262 -0.08(-1.22%)
Aug 05, 2019 6.290 6.290 6.140 6.170 9,733 -0.24(-3.74%)
Aug 02, 2019 6.460 6.460 6.390 6.410 3,200 -0.06(-0.93%)
Aug 01, 2019 6.558 6.558 6.470 6.470 6,363 -0.17(-2.50%)
Jul 31, 2019 6.630 6.680 6.610 6.636 9,658 +0.05(+0.70%)
Jul 30, 2019 6.570 6.600 6.473 6.590 2,262 +0.05(+0.76%)
Jul 29, 2019 6.630 6.630 6.520 6.540 1,844 -0.04(-0.61%)
Jul 26, 2019 6.670 6.670 6.530 6.580 8,200 -0.10(-1.50%)
Jul 25, 2019 6.720 6.740 6.670 6.680 7,638 -0.08(-1.16%)
Jul 24, 2019 6.770 6.770 6.750 6.758 6,688 +0.01(+0.12%)
Jul 23, 2019 6.770 6.792 6.730 6.750 5,661 -0.04(-0.59%)
Jul 22, 2019 6.770 6.810 6.760 6.790 1,446 +0.03(+0.45%)
Jul 19, 2019 6.770 6.777 6.720 6.760 7,900 -0.01(-0.15%)
Jul 18, 2019 6.860 6.860 6.760 6.770 5,274 -0.10(-1.46%)
Jul 17, 2019 6.950 6.950 6.870 6.870 2,600 -0.08(-1.15%)
Jul 16, 2019 7.100 7.100 6.950 6.950 11,471 -0.15(-2.11%)
Jul 15, 2019 7.150 7.150 7.080 7.100 11,063 -0.01(-0.19%)
Jul 12, 2019 7.070 7.113 7.070 7.113 400 +0.00(+0.05%)
Jul 11, 2019 7.130 7.130 7.110 7.110 1,346 +0.00(+0.00%)
Jul 10, 2019 7.080 7.140 7.070 7.110 2,136 +0.11(+1.57%)
Jul 09, 2019 7.000 7.006 7.000 7.000 2,247 +0.00(+0.00%)
Jul 08, 2019 7.040 7.040 7.000 7.000 868 -0.00(-0.00%)
Jul 05, 2019 7.020 7.020 7.000 7.000 3,100 +0.03(+0.49%)
Jul 03, 2019 6.980 6.980 6.960 6.966 900 -0.01(-0.20%)
Jul 02, 2019 7.050 7.050 6.980 6.980 5,949 -0.07(-0.99%)
Jul 01, 2019 7.050 7.100 7.050 7.050 3,079 +0.08(+1.15%)
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%)
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.