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 (%)
Sep 30, 2019 6.210 6.210 6.150 6.153 3,099 -0.02(-0.27%)
Sep 27, 2019 6.130 6.170 6.130 6.170 2,200 -0.02(-0.27%)
Sep 26, 2019 6.250 6.250 6.150 6.187 1,807 -0.04(-0.62%)
Sep 25, 2019 6.280 6.300 6.190 6.225 5,505 -0.12(-1.81%)
Sep 24, 2019 6.440 6.440 6.340 6.340 5,798 -0.13(-2.08%)
Sep 23, 2019 6.480 6.488 6.430 6.475 3,875 -0.01(-0.08%)
Sep 20, 2019 6.440 6.535 6.440 6.480 7,300 +0.05(+0.78%)
Sep 19, 2019 6.480 6.530 6.430 6.430 2,003 -0.07(-1.08%)
Sep 18, 2019 6.570 6.570 6.497 6.500 7,698 -0.12(-1.81%)
Sep 17, 2019 6.660 6.660 6.530 6.620 14,920 +0.02(+0.30%)
Sep 16, 2019 6.600 6.630 6.450 6.600 23,130 +0.22(+3.45%)
Sep 13, 2019 6.270 6.400 6.270 6.380 3,800 +0.04(+0.63%)
Sep 12, 2019 6.370 6.370 6.292 6.340 21,968 -0.06(-0.94%)
Sep 11, 2019 6.410 6.440 6.360 6.400 7,712 +0.04(+0.55%)
Sep 10, 2019 6.320 6.439 6.320 6.365 5,806 +0.08(+1.35%)
Sep 09, 2019 6.110 6.305 6.110 6.280 5,046 +0.19(+3.12%)
Sep 06, 2019 6.130 6.140 6.030 6.090 5,900 -0.01(-0.16%)
Sep 05, 2019 6.070 6.186 6.070 6.100 26,858 +0.03(+0.49%)
Sep 04, 2019 5.960 6.070 5.960 6.070 6,051 +0.11(+1.85%)
Sep 03, 2019 5.980 5.980 5.883 5.960 2,404 -0.09(-1.49%)
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%)
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.