THE CUSHING MLP TOTAL RETURN FUND (NY: SRV)
3.460 USD  +0.057 (+1.67%)
Official Closing Price  /  Updated: 4:15 PM EDT, Jul 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 28, 2015 3.360 3.411 3.350 3.403 286,543 +0.07(+2.20%)
Jul 27, 2015 3.280 3.340 3.250 3.330 255,736 +0.02(+0.60%)
Jul 24, 2015 3.230 3.390 3.230 3.310 265,389 +0.05(+1.53%)
Jul 23, 2015 3.220 3.285 3.220 3.260 318,480 +0.01(+0.31%)
Jul 22, 2015 3.340 3.340 3.190 3.250 382,316 -0.09(-2.69%)
Jul 21, 2015 3.270 3.350 3.270 3.340 381,652 +0.03(+0.91%)
Jul 20, 2015 3.390 3.400 3.300 3.310 435,207 -0.11(-3.22%)
Jul 17, 2015 3.420 3.450 3.410 3.420 193,568 -0.03(-0.87%)
Jul 16, 2015 3.460 3.490 3.433 3.450 176,259 -0.01(-0.29%)
Jul 15, 2015 3.480 3.550 3.450 3.460 402,660 -0.09(-2.54%)
Jul 14, 2015 3.480 3.600 3.480 3.550 242,080 +0.02(+0.57%)
Jul 13, 2015 3.530 3.570 3.510 3.530 196,679 -0.02(-0.56%)
Jul 10, 2015 3.500 3.550 3.500 3.550 151,373 +0.05(+1.43%)
Jul 09, 2015 3.510 3.539 3.460 3.500 175,320 +0.00(+0.01%)
Jul 08, 2015 3.580 3.590 3.480 3.500 260,663 -0.09(-2.51%)
Jul 07, 2015 3.570 3.620 3.480 3.590 453,349 +0.02(+0.50%)
Jul 06, 2015 3.620 3.620 3.530 3.572 578,133 -0.07(-1.87%)
Jul 02, 2015 3.640 3.640 3.640 0 +0.01(+0.28%)
Jul 01, 2015 3.720 3.720 3.590 3.630 415,088 -0.05(-1.36%)
Jun 30, 2015 3.760 3.760 3.640 3.680 383,489 -0.05(-1.34%)
Jun 29, 2015 3.760 3.780 3.710 3.730 149,588 -0.07(-1.84%)
Jun 26, 2015 3.800 3.810 3.770 3.800 114,393 -0.03(-0.78%)
Jun 25, 2015 3.840 3.851 3.810 3.830 107,643 -0.01(-0.26%)
Jun 24, 2015 3.870 3.880 3.830 3.840 87,765 -0.02(-0.52%)
Jun 23, 2015 3.850 3.880 3.832 3.860 135,232 +0.03(+0.78%)
Jun 22, 2015 3.860 3.860 3.820 3.830 86,576 -0.01(-0.26%)
Jun 19, 2015 3.830 3.852 3.800 3.840 70,228 -0.01(-0.34%)
Jun 18, 2015 3.840 3.880 3.820 3.853 78,010 -0.01(-0.18%)
Jun 17, 2015 3.860 3.880 3.840 3.860 163,903 +0.01(+0.26%)
Jun 16, 2015 3.850 3.870 3.840 3.850 110,094 -0.01(-0.26%)
Jun 15, 2015 3.850 3.900 3.840 3.860 100,850 -0.01(-0.26%)
Jun 12, 2015 3.860 3.880 3.840 3.870 137,417 -0.01(-0.26%)
Jun 11, 2015 3.890 3.900 3.880 3.880 96,011 -0.03(-0.77%)
Jun 10, 2015 3.920 3.930 3.890 3.910 140,460 +0.02(+0.51%)
Jun 09, 2015 3.890 3.920 3.870 3.890 194,727 +0.00(+0.00%)
Jun 08, 2015 3.920 3.950 3.880 3.890 96,475 -0.03(-0.81%)
Jun 05, 2015 3.900 3.950 3.890 3.922 107,489 +0.00(+0.04%)
Jun 04, 2015 3.980 3.980 3.910 3.920 165,284 -0.06(-1.51%)
Jun 03, 2015 4.030 4.050 3.980 3.980 119,128 -0.06(-1.49%)
Jun 02, 2015 4.030 4.050 4.030 4.040 52,949 +0.00(+0.00%)
Jun 01, 2015 4.050 4.070 4.030 4.040 160,962 -0.03(-0.74%)
May 29, 2015 4.090 4.090 4.050 4.070 114,506 +0.00(+0.00%)
May 28, 2015 4.090 4.102 4.040 4.070 130,323 -0.03(-0.73%)
May 27, 2015 4.090 4.120 4.080 4.100 110,250 -0.01(-0.24%)
May 26, 2015 4.150 4.150 4.090 4.110 145,130 -0.04(-0.96%)
May 22, 2015 4.150 4.150 4.150 0 +0.00(+0.00%)
May 21, 2015 4.120 4.150 4.110 4.150 257,830 +0.04(+0.85%)
May 20, 2015 4.110 4.120 4.090 4.115 181,773 +0.00(+0.12%)
May 19, 2015 4.070 4.130 4.070 4.110 191,389 -0.03(-0.72%)
May 18, 2015 4.130 4.170 4.111 4.140 102,068 -0.01(-0.24%)
May 15, 2015 4.120 4.150 4.100 4.150 237,363 +0.00(+0.00%)
May 14, 2015 4.150 4.160 4.110 4.150 152,870 -0.01(-0.24%)
May 13, 2015 4.130 4.180 4.100 4.160 212,657 +0.05(+1.22%)
May 12, 2015 4.020 4.110 4.020 4.110 748,623 +0.07(+1.73%)
May 11, 2015 4.030 4.050 4.020 4.040 269,771 -0.02(-0.49%)
May 08, 2015 4.050 4.085 4.040 4.060 208,111 +0.02(+0.50%)
May 07, 2015 4.080 4.080 4.021 4.040 206,748 -0.06(-1.46%)
May 06, 2015 4.140 4.180 4.070 4.100 195,400 -0.05(-1.20%)
May 05, 2015 4.170 4.181 4.140 4.150 96,833 -0.01(-0.24%)
May 04, 2015 4.170 4.180 4.150 4.160 138,191 -0.03(-0.72%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here