NXG Cushing Midstream Energy Fund Common Shares of Beneficial Interest (SRV)

46.95
+1.97 (4.38%)
NYSE· Last Trade: Aug 1st, 8:31 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For NXG Cushing Midstream Energy Fund Common Shares of Beneficial Interest (SRV)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202645.6947.0045.3846.9549,34246.95
7/30/202645.1845.6644.2544.98133,33544.98
7/29/202646.5747.2645.0145.18118,65545.18
7/28/202647.5948.2446.5246.7062,21446.70
7/27/202649.0249.3547.4747.5986,38647.59
7/24/202649.5750.0049.3849.6968,04849.69
7/23/202649.1649.7549.0049.2349,83649.23
7/22/202648.9149.7348.5949.1360,68349.13
7/21/202648.5049.1547.7748.7952,26548.79
7/20/202648.3149.0047.6648.5058,38248.50
7/17/202648.5548.7547.5047.64258,27147.64
7/16/202649.5349.7548.3148.36107,02548.36
7/15/202650.4050.7049.3149.4874,75949.48
7/14/202649.8351.3049.7450.9083,06650.40
7/13/202651.5451.5449.7050.00111,54149.51
7/10/202650.5950.7949.6250.1440,90449.65
7/09/202650.5151.2549.7550.3954,17549.90
7/08/202649.1250.3849.1250.3856,90649.89
7/07/202648.7450.0248.4849.0886,10248.60
7/06/202649.3949.7548.0248.2970,73447.82
7/02/202649.8650.0148.8149.0041,80548.52
7/01/202650.2250.4949.5449.6268,61549.13
6/30/202648.5550.5048.0850.09104,97549.60
6/29/202648.5448.7848.2348.5848,60448.10
6/26/202648.5348.8748.0048.4846,01248.00
6/25/202649.0049.5048.2848.5959,49048.11
6/24/202648.6849.3747.8849.3660,14348.88
6/23/202648.2348.7747.5048.4734,68747.99
6/22/202647.0248.3446.9048.2738,69347.80
6/18/202646.2746.7945.7146.5339,24746.07
6/17/202645.8047.5245.6545.9148,85345.46
6/16/202647.0247.3043.6845.82177,80045.37
6/15/202648.1848.1846.5546.9785,82646.51
6/12/202648.4149.4348.3548.8545,14247.88
6/11/202648.4848.8748.4048.4132,37547.44
6/10/202648.1248.6748.1248.5042,74647.53
6/09/202648.3950.3048.1848.4445,88347.47
6/08/202648.5550.4948.5048.5175,46647.54
6/05/202649.9650.3248.4648.4671,65647.49
6/04/202649.1549.9348.9649.5942,72448.60
6/03/202648.6049.2548.5948.9855,52048.00
6/02/202647.8048.6547.6548.3979,95647.42
6/01/202647.3147.9547.2547.4036,79246.45
5/29/202648.4048.4046.6847.2479,66746.30
5/28/202648.3948.7048.2048.4030,62447.43
5/27/202648.2948.9948.1448.2541,64047.29
5/26/202649.5749.8248.3948.7556,92147.78
5/22/202648.8249.4548.7549.2624,85748.28
5/21/202648.9949.4548.4548.8440,14347.87
5/20/202649.1549.7848.0948.5541,85047.58
5/19/202649.2249.4848.6949.4645,79448.47
5/18/202649.8950.1048.8649.1421,22948.16
5/15/202649.7550.6048.8649.2859,54648.30
5/14/202649.6850.7049.3550.5257,16849.07
5/13/202649.1249.7949.0949.6527,93748.23
5/12/202648.7949.4748.0049.4573,14648.03
5/11/202647.5948.6947.5948.4859,95447.09
5/08/202648.0048.2447.1347.5735,68846.21
5/07/202648.5048.5046.6647.9279,94846.55
5/06/202650.7850.7848.5248.89125,56647.49
5/05/202650.1551.4350.0350.8057,52949.34
5/04/202648.5550.1048.3549.9599,56748.52
5/01/202648.3548.5047.8348.4736,21847.08