NXG Cushing Midstream Energy Fund (SRV)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

40.40

+0.66

(+1.66%)

At close: 03:59PM EDT

40.35

-0.05

(-0.12%)

After hours:

06:59PM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	40.53	40.83	40.32	40.40	40.40	10,683
May 02, 2024	39.73	40.29	39.69	39.74	39.74	32,900
May 01, 2024	39.92	40.78	39.73	39.73	39.73	16,700
Apr 30, 2024	41.20	41.25	40.00	40.01	40.01	29,900
Apr 29, 2024	40.90	41.88	40.90	40.98	40.98	14,100
Apr 26, 2024	41.20	41.76	40.90	40.98	40.98	28,700
Apr 25, 2024	40.89	41.50	40.67	40.99	40.99	9,700
Apr 24, 2024	42.63	42.63	41.12	41.22	41.22	23,500
Apr 23, 2024	41.64	42.42	41.52	42.26	42.26	10,700
Apr 22, 2024	40.80	41.72	40.59	41.38	41.38	36,900
Apr 19, 2024	39.38	41.61	39.18	40.74	40.74	16,500
Apr 18, 2024	38.59	39.44	38.59	39.28	39.28	17,900
Apr 17, 2024	38.10	38.88	38.10	38.77	38.77	47,200
Apr 16, 2024	38.30	38.40	37.50	37.94	37.94	66,200
Apr 15, 2024	41.20	41.24	38.10	38.36	38.36	121,100
Apr 12, 2024	44.51	44.52	40.99	41.24	41.24	93,000
Apr 12, 2024	0.45 Dividend
Apr 11, 2024	45.00	45.47	44.91	44.91	44.46	25,500
Apr 10, 2024	44.79	45.60	44.77	45.03	44.58	38,200
Apr 09, 2024	44.98	45.17	44.76	44.86	44.41	21,900
Apr 08, 2024	44.14	45.44	44.14	44.80	44.35	37,500
Apr 05, 2024	43.50	44.30	43.39	44.22	43.78	17,100
Apr 04, 2024	42.97	43.64	42.70	43.54	43.10	28,900
Apr 03, 2024	41.71	42.98	41.52	42.68	42.25	31,800
Apr 02, 2024	41.38	41.80	41.33	41.52	41.10	22,200
Apr 01, 2024	41.60	41.81	41.32	41.32	40.91	35,900
Mar 28, 2024	40.75	41.33	40.75	41.23	40.82	34,200
Mar 27, 2024	40.75	40.84	40.75	40.80	40.39	20,900
Mar 26, 2024	40.60	40.71	40.50	40.66	40.25	24,800
Mar 25, 2024	40.43	40.55	40.34	40.36	39.96	26,800
Mar 22, 2024	40.51	40.51	40.29	40.29	39.89	22,700
Mar 21, 2024	40.51	40.51	40.08	40.38	39.98	26,700
Mar 20, 2024	40.36	40.44	40.26	40.35	39.95	19,200
Mar 19, 2024	40.64	41.16	40.26	40.34	39.94	19,400
Mar 18, 2024	40.25	40.25	40.00	40.12	39.72	36,500
Mar 15, 2024	39.89	40.38	39.85	40.34	39.94	18,600
Mar 14, 2024	41.70	41.70	40.21	40.24	39.84	47,500
Mar 14, 2024	0.45 Dividend
Mar 13, 2024	40.25	40.40	40.25	40.38	39.53	37,400
Mar 12, 2024	39.91	40.17	39.91	40.05	39.21	37,500
Mar 11, 2024	39.75	39.82	39.68	39.78	38.94	42,000
Mar 08, 2024	39.80	39.80	39.38	39.68	38.84	37,300
Mar 07, 2024	39.48	39.81	39.43	39.60	38.77	43,200
Mar 06, 2024	39.35	39.51	39.35	39.48	38.65	34,300
Mar 05, 2024	38.88	39.27	38.88	39.13	38.31	31,000
Mar 04, 2024	38.55	38.89	38.50	38.84	38.02	58,500
Mar 01, 2024	38.09	38.59	38.00	38.46	37.65	48,300
Feb 29, 2024	37.59	37.94	37.55	37.86	37.06	45,000
Feb 28, 2024	37.17	37.42	37.13	37.40	36.61	40,800
Feb 27, 2024	37.00	37.13	36.93	37.01	36.23	41,600
Feb 26, 2024	37.13	37.13	36.62	36.78	36.01	80,600
Feb 23, 2024	36.74	36.74	36.45	36.60	35.83	24,000
Feb 22, 2024	36.25	36.60	36.25	36.53	35.76	24,100
Feb 21, 2024	35.97	36.24	35.82	36.12	35.36	30,900
Feb 20, 2024	35.64	35.79	35.39	35.79	35.04	40,500
Feb 16, 2024	35.00	35.67	34.67	35.60	34.85	26,000
Feb 15, 2024	34.42	34.90	34.42	34.88	34.15	29,100
Feb 14, 2024	34.76	34.79	34.44	34.54	33.81	12,400
Feb 14, 2024	0.45 Dividend
Feb 13, 2024	34.89	35.03	34.65	34.82	33.65	32,400
Feb 12, 2024	35.05	35.05	34.87	35.00	33.82	40,100
Feb 09, 2024	34.68	35.00	34.68	34.86	33.69	39,200
Feb 08, 2024	34.62	34.77	34.56	34.72	33.55	42,700
Feb 07, 2024	34.63	34.63	34.50	34.60	33.43	34,900
Feb 06, 2024	34.56	34.68	34.49	34.57	33.40	27,300
Feb 05, 2024	34.36	34.59	34.10	34.54	33.38	27,600
Feb 02, 2024	34.36	34.49	34.10	34.46	33.30	10,700
Feb 01, 2024	33.85	34.56	33.85	34.38	33.22	45,300
Jan 31, 2024	34.47	34.65	33.85	33.86	32.72	38,300
Jan 30, 2024	34.35	34.53	34.35	34.44	33.28	26,600
Jan 29, 2024	34.44	34.52	34.30	34.51	33.35	18,600
Jan 26, 2024	34.14	34.41	34.14	34.38	33.22	18,000
Jan 25, 2024	34.13	34.13	33.90	34.04	32.89	28,200
Jan 24, 2024	33.84	33.98	33.82	33.91	32.77	8,500
Jan 23, 2024	33.59	33.77	33.56	33.74	32.60	30,900
Jan 22, 2024	33.52	33.75	33.52	33.63	32.50	26,900
Jan 19, 2024	33.60	33.81	33.60	33.60	32.47	14,100
Jan 18, 2024	33.83	33.86	33.46	33.58	32.45	30,200
Jan 17, 2024	34.07	34.17	33.74	33.76	32.62	17,800
Jan 16, 2024	34.46	34.58	34.26	34.30	33.14	34,100
Jan 16, 2024	0.45 Dividend
Jan 12, 2024	34.73	34.76	34.53	34.65	33.05	38,400
Jan 11, 2024	34.60	34.62	34.44	34.53	32.93	34,900
Jan 10, 2024	34.34	34.69	34.34	34.56	32.96	25,200
Jan 09, 2024	34.54	34.67	34.10	34.34	32.75	70,700
Jan 08, 2024	34.36	34.54	34.30	34.35	32.76	42,200
Jan 05, 2024	34.50	34.58	34.27	34.53	32.93	7,900
Jan 04, 2024	34.30	34.73	34.25	34.42	32.83	31,100
Jan 03, 2024	34.11	34.25	34.01	34.21	32.63	30,100
Jan 02, 2024	33.99	34.20	33.86	34.05	32.48	23,800
Dec 29, 2023	33.89	34.00	33.62	33.89	32.32	33,300
Dec 28, 2023	33.79	34.01	33.79	33.83	32.27	21,500
Dec 27, 2023	33.70	34.09	33.64	34.00	32.43	135,500
Dec 26, 2023	33.98	34.20	33.80	33.94	32.37	39,200
Dec 22, 2023	34.00	34.14	33.65	33.80	32.24	61,100
Dec 21, 2023	33.68	33.82	33.55	33.80	32.24	13,900
Dec 20, 2023	33.75	34.00	33.65	33.67	32.11	23,100
Dec 19, 2023	34.54	34.63	33.67	33.69	32.13	70,200
Dec 18, 2023	34.48	34.59	34.08	34.50	32.90	26,500
Dec 15, 2023	33.36	34.14	33.36	34.02	32.45	42,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD86,972.80+2,577.94(+3.05%)

NXG Cushing Midstream Energy Fund (SRV)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
86,972.80
+2,577.94(+3.05%)