NYSE - Delayed Quote USD

NXG Cushing Midstream Energy Fund (SRV)

41.22 -1.03 (-2.45%)
At close: 4:00 PM EDT
41.00 -0.22 (-0.53%)
After hours: 5:05 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 42.63 42.52 41.20 41.22 41.22 23,525
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 0.45 Dividend
Apr 12, 2024 44.51 44.52 40.99 41.24 41.24 93,000
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 9, 2024 44.98 45.17 44.76 44.86 44.41 21,900
Apr 8, 2024 44.14 45.44 44.14 44.80 44.35 37,500
Apr 5, 2024 43.50 44.30 43.39 44.22 43.78 17,100
Apr 4, 2024 42.97 43.64 42.70 43.54 43.10 28,900
Apr 3, 2024 41.71 42.98 41.52 42.68 42.25 31,800
Apr 2, 2024 41.38 41.80 41.33 41.52 41.10 22,200
Apr 1, 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 0.45 Dividend
Mar 14, 2024 41.70 41.70 40.21 40.24 39.84 47,500
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 8, 2024 39.80 39.80 39.38 39.68 38.84 37,300
Mar 7, 2024 39.48 39.81 39.43 39.60 38.77 43,200
Mar 6, 2024 39.35 39.51 39.35 39.48 38.65 34,300
Mar 5, 2024 38.88 39.27 38.88 39.13 38.31 31,000
Mar 4, 2024 38.55 38.89 38.50 38.84 38.02 58,500
Mar 1, 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 0.45 Dividend
Feb 14, 2024 34.76 34.79 34.44 34.54 33.81 12,400
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 9, 2024 34.68 35.00 34.68 34.86 33.69 39,200
Feb 8, 2024 34.62 34.77 34.56 34.72 33.55 42,700
Feb 7, 2024 34.63 34.63 34.50 34.60 33.43 34,900
Feb 6, 2024 34.56 34.68 34.49 34.57 33.40 27,300
Feb 5, 2024 34.36 34.59 34.10 34.54 33.38 27,600
Feb 2, 2024 34.36 34.49 34.10 34.46 33.30 10,700
Feb 1, 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 0.45 Dividend
Jan 16, 2024 34.46 34.58 34.26 34.30 33.14 34,100
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 9, 2024 34.54 34.67 34.10 34.34 32.75 70,700
Jan 8, 2024 34.36 34.54 34.30 34.35 32.76 42,200
Jan 5, 2024 34.50 34.58 34.27 34.53 32.93 7,900
Jan 4, 2024 34.30 34.73 34.25 34.42 32.83 31,100
Jan 3, 2024 34.11 34.25 34.01 34.21 32.63 30,100
Jan 2, 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
Dec 14, 2023 33.25 33.76 33.10 33.29 31.75 72,300
Dec 13, 2023 32.51 33.23 32.51 33.07 31.54 65,300
Dec 12, 2023 33.25 33.29 32.50 32.51 31.01 91,300
Dec 11, 2023 34.40 34.40 33.44 33.55 32.00 47,200
Dec 8, 2023 34.55 34.70 34.05 34.22 32.64 36,400
Dec 7, 2023 35.10 35.18 34.62 34.62 33.02 52,600
Dec 6, 2023 35.05 35.70 35.05 35.30 33.67 32,000
Dec 5, 2023 35.48 35.80 35.03 35.03 33.41 25,200
Dec 4, 2023 0.45 Dividend
Dec 4, 2023 36.27 36.45 35.50 35.51 33.87 34,300
Dec 1, 2023 35.20 36.99 35.20 36.80 34.67 36,600
Nov 30, 2023 34.83 35.35 34.59 35.04 33.01 16,500
Nov 29, 2023 34.85 35.10 34.83 34.84 32.82 24,000
Nov 28, 2023 34.70 35.09 34.26 34.77 32.76 18,700
Nov 27, 2023 35.37 36.23 34.50 34.67 32.66 64,300
Nov 24, 2023 35.05 36.06 35.05 35.50 33.44 25,000
Nov 22, 2023 35.56 35.60 35.06 35.40 33.35 68,000
Nov 21, 2023 36.32 36.32 35.65 35.86 33.78 41,700
Nov 20, 2023 36.20 36.30 35.60 35.78 33.71 98,100
Nov 17, 2023 36.13 37.33 36.13 37.10 34.95 84,300
Nov 16, 2023 36.41 36.41 35.73 35.96 33.88 246,900
Nov 15, 2023 36.07 36.62 36.07 36.50 34.39 24,500
Nov 14, 2023 35.55 36.50 35.55 36.25 34.15 32,700
Nov 13, 2023 35.85 35.85 35.10 35.66 33.59 43,100
Nov 10, 2023 35.50 36.44 35.50 35.65 33.59 5,800
Nov 9, 2023 35.75 36.32 35.27 35.50 33.44 12,500
Nov 8, 2023 36.56 37.50 35.14 35.52 33.46 19,000
Nov 7, 2023 37.17 38.10 36.60 36.60 34.48 13,200
Nov 6, 2023 38.12 38.32 37.03 37.47 35.30 10,100
Nov 3, 2023 37.72 39.22 37.62 38.00 35.80 10,200
Nov 2, 2023 0.45 Dividend
Nov 2, 2023 38.61 38.68 37.65 37.72 35.54 22,100
Nov 1, 2023 40.06 42.00 37.68 37.68 35.07 35,400
Oct 31, 2023 38.68 39.49 38.50 39.31 36.59 25,700
Oct 30, 2023 38.69 38.80 38.27 38.50 35.84 10,400
Oct 27, 2023 39.00 39.00 38.26 38.30 35.65 10,200
Oct 26, 2023 39.25 39.25 38.27 38.59 35.92 7,900
Oct 25, 2023 38.31 39.40 37.89 39.40 36.67 7,100
Oct 24, 2023 37.83 38.63 37.83 38.48 35.82 14,100
Oct 23, 2023 38.10 38.20 37.58 37.71 35.10 18,000
Oct 20, 2023 38.10 39.56 38.10 38.26 35.61 11,800
Oct 19, 2023 38.60 39.03 38.20 38.24 35.60 18,800
Oct 18, 2023 37.88 39.03 37.75 38.51 35.85 8,000
Oct 17, 2023 37.54 38.13 36.98 37.87 35.25 13,800
Oct 16, 2023 37.35 37.55 36.87 37.41 34.82 8,800
Oct 13, 2023 0.45 Dividend
Oct 13, 2023 37.31 37.35 36.71 37.18 34.61 16,500
Oct 12, 2023 37.06 37.43 36.81 37.28 34.28 15,800
Oct 11, 2023 36.79 36.86 36.60 36.84 33.88 17,600
Oct 10, 2023 36.21 36.79 36.00 36.65 33.70 9,800
Oct 9, 2023 35.30 36.48 35.30 35.90 33.01 12,600
Oct 6, 2023 34.28 35.21 34.23 35.04 32.22 10,900
Oct 5, 2023 34.69 34.69 34.30 34.30 31.54 11,200
Oct 4, 2023 35.12 35.12 34.06 34.35 31.59 30,600
Oct 3, 2023 35.59 35.78 34.87 35.18 32.35 27,800
Oct 2, 2023 36.40 36.45 35.76 35.78 32.90 21,900
Sep 29, 2023 36.92 37.14 36.37 36.37 33.45 14,500
Sep 28, 2023 36.57 37.37 36.34 36.97 34.00 18,900
Sep 27, 2023 36.14 36.69 35.90 36.39 33.46 24,000
Sep 26, 2023 36.27 36.79 35.30 35.81 32.93 41,000
Sep 25, 2023 37.00 38.59 36.26 36.42 33.49 61,700
Sep 22, 2023 38.39 38.39 36.40 37.26 34.26 94,100
Sep 21, 2023 40.84 40.84 38.31 38.56 35.46 56,500
Sep 20, 2023 40.75 41.55 40.75 40.84 37.56 23,600
Sep 19, 2023 41.25 42.10 41.12 41.20 37.89 34,200
Sep 18, 2023 42.25 42.93 41.33 41.40 38.07 21,900
Sep 15, 2023 0.45 Dividend
Sep 15, 2023 42.94 43.15 41.35 42.13 38.74 44,500
Sep 14, 2023 43.19 44.30 43.19 43.76 39.83 24,600
Sep 13, 2023 42.60 42.98 42.59 42.98 39.12 12,800
Sep 12, 2023 42.57 43.12 42.42 42.53 38.71 20,500
Sep 11, 2023 42.83 42.99 42.45 42.52 38.70 17,900
Sep 8, 2023 43.00 43.11 42.81 42.98 39.12 11,200
Sep 7, 2023 42.42 43.00 42.40 42.88 39.03 10,300
Sep 6, 2023 42.51 42.81 42.31 42.52 38.70 14,300
Sep 5, 2023 42.68 43.10 42.48 42.57 38.74 14,300
Sep 1, 2023 42.15 42.49 42.06 42.41 38.60 13,700
Aug 31, 2023 41.96 42.49 41.49 42.15 38.36 13,300
Aug 30, 2023 41.81 42.42 41.81 42.04 38.26 18,300
Aug 29, 2023 42.12 42.92 41.85 41.90 38.13 20,200
Aug 28, 2023 42.33 42.45 41.86 42.28 38.48 15,300
Aug 25, 2023 41.64 42.54 40.97 42.21 38.42 20,700
Aug 24, 2023 41.08 41.80 40.80 41.75 38.00 13,600
Aug 23, 2023 40.96 41.39 40.90 41.39 37.67 8,500
Aug 22, 2023 40.99 41.75 40.75 40.95 37.27 11,100
Aug 21, 2023 40.36 41.89 40.36 40.78 37.12 27,500
Aug 18, 2023 39.98 40.41 39.76 40.29 36.67 10,800
Aug 17, 2023 40.13 41.89 39.95 40.04 36.44 19,000
Aug 16, 2023 40.24 40.94 39.84 39.84 36.26 20,600
Aug 15, 2023 41.44 41.79 40.13 40.13 36.52 31,900
Aug 14, 2023 0.45 Dividend
Aug 14, 2023 42.57 43.31 41.44 41.65 37.91 63,800
Aug 11, 2023 42.89 43.41 42.89 43.15 38.86 50,000
Aug 10, 2023 43.05 43.49 42.89 42.95 38.68 23,100
Aug 9, 2023 42.70 43.08 42.31 43.08 38.80 15,400
Aug 8, 2023 42.31 43.18 41.56 42.60 38.37 44,300
Aug 7, 2023 42.25 42.74 42.00 42.54 38.31 33,400
Aug 4, 2023 41.38 41.99 41.25 41.99 37.82 19,400
Aug 3, 2023 42.04 42.04 40.80 41.27 37.17 37,100
Aug 2, 2023 41.89 42.08 41.34 41.80 37.65 29,500
Aug 1, 2023 42.21 42.43 41.76 41.99 37.82 15,700
Jul 31, 2023 40.35 42.40 40.22 42.04 37.86 58,700
Jul 28, 2023 39.75 40.15 39.60 40.14 36.15 38,600
Jul 27, 2023 39.49 40.09 39.27 39.32 35.41 26,300
Jul 26, 2023 39.80 40.00 39.07 39.32 35.41 27,100
Jul 25, 2023 40.18 40.18 39.39 39.83 35.87 32,800
Jul 24, 2023 39.63 40.20 39.41 40.07 36.09 28,400
Jul 21, 2023 39.42 39.76 39.23 39.61 35.67 33,100
Jul 20, 2023 39.50 39.80 38.90 39.27 35.37 25,800
Jul 19, 2023 39.15 39.45 39.00 39.18 35.29 29,200
Jul 18, 2023 39.28 39.42 38.55 39.05 35.17 34,900
Jul 17, 2023 0.45 Dividend
Jul 17, 2023 39.43 39.67 39.14 39.37 35.46 52,000
Jul 14, 2023 39.59 40.12 39.59 39.88 35.51 17,600
Jul 13, 2023 40.20 40.20 39.29 39.54 35.21 30,300
Jul 12, 2023 40.20 40.20 39.70 39.87 35.50 39,200
Jul 11, 2023 39.37 40.27 39.15 40.20 35.80 55,100
Jul 10, 2023 38.96 39.18 38.49 39.18 34.89 31,300
Jul 7, 2023 38.49 38.99 38.31 38.86 34.60 26,800
Jul 6, 2023 37.77 38.52 37.58 38.52 34.30 28,000
Jul 5, 2023 37.72 38.04 37.60 37.77 33.63 21,000
Jul 3, 2023 37.70 38.19 37.46 38.19 34.01 18,400
Jun 30, 2023 37.25 37.61 37.08 37.41 33.31 27,600
Jun 29, 2023 37.00 37.29 36.86 37.25 33.17 20,100
Jun 28, 2023 36.72 36.94 36.40 36.89 32.85 24,400
Jun 27, 2023 36.60 36.81 36.30 36.67 32.65 19,100
Jun 26, 2023 36.07 36.74 36.07 36.58 32.57 21,100
Jun 23, 2023 36.27 36.51 36.00 36.07 32.12 17,100
Jun 22, 2023 36.43 36.63 36.26 36.32 32.34 9,500
Jun 21, 2023 36.30 36.69 35.86 36.60 32.59 25,000
Jun 20, 2023 36.69 36.74 36.12 36.51 32.51 26,400
Jun 16, 2023 36.37 36.66 36.15 36.66 32.65 24,300
Jun 15, 2023 36.09 36.42 35.90 36.29 32.32 37,700
Jun 14, 2023 0.45 Dividend
Jun 14, 2023 35.76 36.62 35.69 36.13 32.17 17,400
Jun 13, 2023 36.45 36.75 36.14 36.14 31.78 21,700
Jun 12, 2023 36.30 36.50 35.87 36.26 31.89 37,200
Jun 9, 2023 36.10 36.40 35.86 36.20 31.83 23,400
Jun 8, 2023 35.92 36.08 35.58 36.01 31.67 12,500
Jun 7, 2023 35.21 35.88 35.21 35.71 31.40 18,500
Jun 6, 2023 35.64 35.77 35.16 35.28 31.03 31,500
Jun 5, 2023 35.60 35.95 35.19 35.47 31.19 48,100
Jun 2, 2023 34.71 36.28 34.71 35.34 31.08 46,000
Jun 1, 2023 33.79 34.68 33.33 34.41 30.26 51,900
May 31, 2023 33.28 33.76 33.27 33.63 29.57 10,400
May 30, 2023 33.64 33.64 33.07 33.50 29.46 8,900
May 26, 2023 33.32 33.55 33.32 33.51 29.47 8,800
May 25, 2023 33.12 33.44 32.89 33.44 29.41 11,300
May 24, 2023 33.49 33.58 33.07 33.38 29.35 11,400
May 23, 2023 33.46 33.55 33.07 33.49 29.45 19,700
May 22, 2023 33.20 33.50 33.20 33.45 29.42 12,400
May 19, 2023 33.18 33.48 33.18 33.24 29.23 9,100
May 18, 2023 32.63 33.07 32.53 33.05 29.06 17,800
May 17, 2023 32.87 32.94 32.59 32.88 28.91 29,600
May 16, 2023 33.30 33.33 32.56 32.71 28.77 25,700
May 15, 2023 33.43 33.50 33.08 33.49 29.45 40,300
May 12, 2023 0.45 Dividend
May 12, 2023 33.26 33.52 33.03 33.27 29.26 28,700
May 11, 2023 33.72 33.94 33.45 33.59 29.14 26,300
May 10, 2023 33.92 34.00 33.56 33.70 29.24 38,100
May 9, 2023 33.86 33.86 33.53 33.68 29.22 15,100
May 8, 2023 34.19 34.19 33.54 33.74 29.27 31,500
May 5, 2023 33.54 33.98 33.54 33.80 29.33 30,700
May 4, 2023 33.10 33.50 32.72 33.11 28.73 23,000
May 3, 2023 33.29 33.41 32.76 33.25 28.85 27,000
May 2, 2023 33.69 33.78 32.92 33.30 28.89 21,000
May 1, 2023 33.59 33.87 33.51 33.69 29.23 34,600
Apr 28, 2023 32.89 33.60 32.85 33.59 29.14 25,500
Apr 27, 2023 32.33 33.00 32.33 33.00 28.63 23,000
Apr 26, 2023 32.70 32.70 31.88 32.37 28.08 34,600
Apr 25, 2023 32.75 33.08 32.22 32.59 28.28 42,400

Related Tickers

NXG NXG NextGen Infrastructure Income Fund
39.23
-0.46%
 
NML Neuberger Berman Energy Infrastructure and Income Fund Inc.
7.39
-0.54%
 
TPZ Tortoise Power and Energy Infrastructure Fund, Inc.
15.15
+0.07%
 
NTG Tortoise Midstream Energy Fund, Inc.
38.97
+0.28%
 
EIC Eagle Point Income Company Inc.
15.61
-0.51%
 
XFLT XAI Octagon Floating Rate & Alternative Income Trust
6.98
-0.14%
 
AIF Apollo Tactical Income Fund Inc.
14.12
-1.12%
 
FEN First Trust Energy Income and Growth Fund
16.23
+0.43%
 
IGA Voya Global Advantage and Premium Opportunity Fund
9.00
-0.76%
 
PDX PIMCO Dynamic Income Strategy Fund
21.23
-0.56%