How to sell your home

Top tips from property investors

NXG Cushing Midstream Energy Fund (SRV)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

41.22

-1.03

(-2.45%)

At close: 04:00PM EDT

38.99

-2.23

(-5.41%)

After hours:

07:44PM EDT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	42.63	42.63	41.12	41.22	41.22	23,500
23 Apr 2024	41.64	42.42	41.52	42.26	42.26	10,700
22 Apr 2024	40.80	41.72	40.59	41.38	41.38	36,900
19 Apr 2024	39.38	41.61	39.18	40.74	40.74	16,500
18 Apr 2024	38.59	39.44	38.59	39.28	39.28	17,900
17 Apr 2024	38.10	38.88	38.10	38.77	38.77	47,200
16 Apr 2024	38.30	38.40	37.50	37.94	37.94	66,200
15 Apr 2024	41.20	41.24	38.10	38.36	38.36	121,100
12 Apr 2024	44.51	44.52	40.99	41.24	41.24	93,000
12 Apr 2024	0.45 Dividend
11 Apr 2024	45.00	45.47	44.91	44.91	44.46	25,500
10 Apr 2024	44.79	45.60	44.77	45.03	44.58	38,200
09 Apr 2024	44.98	45.17	44.76	44.86	44.41	21,900
08 Apr 2024	44.14	45.44	44.14	44.80	44.35	37,500
05 Apr 2024	43.50	44.30	43.39	44.22	43.78	17,100
04 Apr 2024	42.97	43.64	42.70	43.54	43.10	28,900
03 Apr 2024	41.71	42.98	41.52	42.68	42.25	31,800
02 Apr 2024	41.38	41.80	41.33	41.52	41.10	22,200
01 Apr 2024	41.60	41.81	41.32	41.32	40.91	35,900
28 Mar 2024	40.75	41.33	40.75	41.23	40.82	34,200
27 Mar 2024	40.75	40.84	40.75	40.80	40.39	20,900
26 Mar 2024	40.60	40.71	40.50	40.66	40.25	24,800
25 Mar 2024	40.43	40.55	40.34	40.36	39.96	26,800
22 Mar 2024	40.51	40.51	40.29	40.29	39.89	22,700
21 Mar 2024	40.51	40.51	40.08	40.38	39.98	26,700
20 Mar 2024	40.36	40.44	40.26	40.35	39.95	19,200
19 Mar 2024	40.64	41.16	40.26	40.34	39.94	19,400
18 Mar 2024	40.25	40.25	40.00	40.12	39.72	36,500
15 Mar 2024	39.89	40.38	39.85	40.34	39.94	18,600
14 Mar 2024	41.70	41.70	40.21	40.24	39.84	47,500
14 Mar 2024	0.45 Dividend
13 Mar 2024	40.25	40.40	40.25	40.38	39.53	37,400
12 Mar 2024	39.91	40.17	39.91	40.05	39.21	37,500
11 Mar 2024	39.75	39.82	39.68	39.78	38.94	42,000
08 Mar 2024	39.80	39.80	39.38	39.68	38.84	37,300
07 Mar 2024	39.48	39.81	39.43	39.60	38.77	43,200
06 Mar 2024	39.35	39.51	39.35	39.48	38.65	34,300
05 Mar 2024	38.88	39.27	38.88	39.13	38.31	31,000
04 Mar 2024	38.55	38.89	38.50	38.84	38.02	58,500
01 Mar 2024	38.09	38.59	38.00	38.46	37.65	48,300
29 Feb 2024	37.59	37.94	37.55	37.86	37.06	45,000
28 Feb 2024	37.17	37.42	37.13	37.40	36.61	40,800
27 Feb 2024	37.00	37.13	36.93	37.01	36.23	41,600
26 Feb 2024	37.13	37.13	36.62	36.78	36.01	80,600
23 Feb 2024	36.74	36.74	36.45	36.60	35.83	24,000
22 Feb 2024	36.25	36.60	36.25	36.53	35.76	24,100
21 Feb 2024	35.97	36.24	35.82	36.12	35.36	30,900
20 Feb 2024	35.64	35.79	35.39	35.79	35.04	40,500
16 Feb 2024	35.00	35.67	34.67	35.60	34.85	26,000
15 Feb 2024	34.42	34.90	34.42	34.88	34.15	29,100
14 Feb 2024	34.76	34.79	34.44	34.54	33.81	12,400
14 Feb 2024	0.45 Dividend
13 Feb 2024	34.89	35.03	34.65	34.82	33.65	32,400
12 Feb 2024	35.05	35.05	34.87	35.00	33.82	40,100
09 Feb 2024	34.68	35.00	34.68	34.86	33.69	39,200
08 Feb 2024	34.62	34.77	34.56	34.72	33.55	42,700
07 Feb 2024	34.63	34.63	34.50	34.60	33.43	34,900
06 Feb 2024	34.56	34.68	34.49	34.57	33.40	27,300
05 Feb 2024	34.36	34.59	34.10	34.54	33.38	27,600
02 Feb 2024	34.36	34.49	34.10	34.46	33.30	10,700
01 Feb 2024	33.85	34.56	33.85	34.38	33.22	45,300
31 Jan 2024	34.47	34.65	33.85	33.86	32.72	38,300
30 Jan 2024	34.35	34.53	34.35	34.44	33.28	26,600
29 Jan 2024	34.44	34.52	34.30	34.51	33.35	18,600
26 Jan 2024	34.14	34.41	34.14	34.38	33.22	18,000
25 Jan 2024	34.13	34.13	33.90	34.04	32.89	28,200
24 Jan 2024	33.84	33.98	33.82	33.91	32.77	8,500
23 Jan 2024	33.59	33.77	33.56	33.74	32.60	30,900
22 Jan 2024	33.52	33.75	33.52	33.63	32.50	26,900
19 Jan 2024	33.60	33.81	33.60	33.60	32.47	14,100
18 Jan 2024	33.83	33.86	33.46	33.58	32.45	30,200
17 Jan 2024	34.07	34.17	33.74	33.76	32.62	17,800
16 Jan 2024	34.46	34.58	34.26	34.30	33.14	34,100
16 Jan 2024	0.45 Dividend
12 Jan 2024	34.73	34.76	34.53	34.65	33.05	38,400
11 Jan 2024	34.60	34.62	34.44	34.53	32.93	34,900
10 Jan 2024	34.34	34.69	34.34	34.56	32.96	25,200
09 Jan 2024	34.54	34.67	34.10	34.34	32.75	70,700
08 Jan 2024	34.36	34.54	34.30	34.35	32.76	42,200
05 Jan 2024	34.50	34.58	34.27	34.53	32.93	7,900
04 Jan 2024	34.30	34.73	34.25	34.42	32.83	31,100
03 Jan 2024	34.11	34.25	34.01	34.21	32.63	30,100
02 Jan 2024	33.99	34.20	33.86	34.05	32.48	23,800
29 Dec 2023	33.89	34.00	33.62	33.89	32.32	33,300
28 Dec 2023	33.79	34.01	33.79	33.83	32.27	21,500
27 Dec 2023	33.70	34.09	33.64	34.00	32.43	135,500
26 Dec 2023	33.98	34.20	33.80	33.94	32.37	39,200
22 Dec 2023	34.00	34.14	33.65	33.80	32.24	61,100
21 Dec 2023	33.68	33.82	33.55	33.80	32.24	13,900
20 Dec 2023	33.75	34.00	33.65	33.67	32.11	23,100
19 Dec 2023	34.54	34.63	33.67	33.69	32.13	70,200
18 Dec 2023	34.48	34.59	34.08	34.50	32.90	26,500
15 Dec 2023	33.36	34.14	33.36	34.02	32.45	42,700
14 Dec 2023	33.25	33.76	33.10	33.29	31.75	72,300
13 Dec 2023	32.51	33.23	32.51	33.07	31.54	65,300
12 Dec 2023	33.25	33.29	32.50	32.51	31.01	91,300
11 Dec 2023	34.40	34.40	33.44	33.55	32.00	47,200
08 Dec 2023	34.55	34.70	34.05	34.22	32.64	36,400
07 Dec 2023	35.10	35.18	34.62	34.62	33.02	52,600
06 Dec 2023	35.05	35.70	35.05	35.30	33.67	32,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,074.33+33.95(+0.42%)

FTSE 25019,605.37-114.00(-0.58%)

AIM753.72-0.97(-0.13%)

GBP/EUR1.1660+0.0016(+0.13%)

GBP/USD1.2498+0.0035(+0.28%)

Bitcoin GBP51,183.95-2,216.73(-4.15%)

How to sell your home

NXG Cushing Midstream Energy Fund (SRV)

FTSE 100
8,074.33
+33.95(+0.42%)

FTSE 250
19,605.37
-114.00(-0.58%)

AIM
753.72
-0.97(-0.13%)

GBP/EUR
1.1660
+0.0016(+0.13%)

GBP/USD
1.2498
+0.0035(+0.28%)

Bitcoin GBP
51,183.95
-2,216.73(-4.15%)