NXG Cushing Midstream Energy Fund (SRV)

49.34
-0.28 (-0.56%)
NYSE· Last Trade: Jul 2nd, 11:52 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For NXG Cushing Midstream Energy Fund (SRV)

DateOpenHighLowCloseVolumeAdjusted Close
7/01/202650.2250.4949.5449.6268,61549.62
6/30/202648.5550.5048.0850.09104,97550.09
6/29/202648.5448.7848.2348.5848,60448.58
6/26/202648.5348.8748.0048.4846,01248.48
6/25/202649.0049.5048.2848.5959,49048.59
6/24/202648.6849.3747.8849.3660,14349.36
6/23/202648.2348.7747.5048.4734,68748.47
6/22/202647.0248.3446.9048.2738,69348.27
6/18/202646.2746.7945.7146.5339,24746.53
6/17/202645.8047.5245.6545.9148,85345.91
6/16/202647.0247.3043.6845.82177,80045.82
6/15/202648.1848.1846.5546.9785,82646.97
6/12/202648.4149.4348.3548.8545,14248.35
6/11/202648.4848.8748.4048.4132,37547.91
6/10/202648.1248.6748.1248.5042,74648.00
6/09/202648.3950.3048.1848.4445,88347.94
6/08/202648.5550.4948.5048.5175,46648.01
6/05/202649.9650.3248.4648.4671,65647.96
6/04/202649.1549.9348.9649.5942,72449.08
6/03/202648.6049.2548.5948.9855,52048.48
6/02/202647.8048.6547.6548.3979,95647.89
6/01/202647.3147.9547.2547.4036,79246.91
5/29/202648.4048.4046.6847.2479,66746.76
5/28/202648.3948.7048.2048.4030,62447.90
5/27/202648.2948.9948.1448.2541,64047.76
5/26/202649.5749.8248.3948.7556,92148.25
5/22/202648.8249.4548.7549.2624,85748.76
5/21/202648.9949.4548.4548.8440,14348.34
5/20/202649.1549.7848.0948.5541,85048.05
5/19/202649.2249.4848.6949.4645,79448.95
5/18/202649.8950.1048.8649.1421,22948.64
5/15/202649.7550.6048.8649.2859,54648.78
5/14/202649.6850.7049.3550.5257,16849.56
5/13/202649.1249.7949.0949.6527,93748.70
5/12/202648.7949.4748.0049.4573,14648.51
5/11/202647.5948.6947.5948.4859,95447.56
5/08/202648.0048.2447.1347.5735,68846.66
5/07/202648.5048.5046.6647.9279,94847.01
5/06/202650.7850.7848.5248.89125,56647.96
5/05/202650.1551.4350.0350.8057,52949.83
5/04/202648.5550.1048.3549.9599,56749.00
5/01/202648.3548.5047.8348.4736,21847.55
4/30/202646.7548.3846.6648.3277,82747.40
4/29/202646.4547.1546.0946.9048,32246.01
4/28/202645.8046.3945.3746.2469,21145.36
4/27/202645.4345.6844.8245.6836,19644.81
4/24/202645.2045.2944.1544.9133,74944.05
4/23/202645.0045.2944.6145.0828,07844.22
4/22/202644.4745.0044.4044.9829,31044.12
4/21/202644.5044.5043.6544.2537,90643.41
4/20/202644.0144.5044.0144.3049,45443.46
4/17/202644.3644.5943.5144.0380,18543.19
4/16/202644.7844.8944.0744.5731,96643.72
4/15/202645.0945.2944.7345.1829,94643.88
4/14/202645.5545.5544.2544.8361,82943.54
4/13/202645.8345.8345.1445.4040,74644.09
4/10/202644.8045.2344.4445.1976,28643.89
4/09/202643.9644.8043.7044.2343,80442.96
4/08/202642.6543.6342.0343.59107,51842.33
4/07/202643.1443.1742.6642.7944,29741.56
4/06/202642.3043.3042.2942.6446,68841.41
4/02/202642.9843.9642.6042.8758,28641.63