THE CUSHING MLP TOTAL RETURN FUND (NY: SRV)
4.130 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EST, Jan 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 29, 2015 4.130 4.140 4.060 4.130 417,824 +0.00(+0.00%)
Jan 28, 2015 4.200 4.200 4.110 4.130 384,338 +0.00(+0.00%)
Jan 27, 2015 4.180 4.190 4.020 4.130 1,149,623 -0.09(-2.13%)
Jan 26, 2015 4.200 4.370 4.100 4.220 2,573,287 -0.43(-9.25%)
Jan 23, 2015 5.750 5.870 4.580 4.650 2,469,698 -1.80(-27.91%)
Jan 22, 2015 6.340 6.490 6.170 6.450 197,861 +0.25(+4.03%)
Jan 21, 2015 6.150 6.390 6.150 6.200 93,509 +0.05(+0.81%)
Jan 20, 2015 6.000 6.320 5.920 6.150 407,402 +0.23(+3.89%)
Jan 16, 2015 5.740 5.930 5.740 5.920 62,376 +0.20(+3.50%)
Jan 15, 2015 5.840 5.550 5.720 112,599 +0.08(+1.42%)
Jan 14, 2015 5.700 5.830 5.600 5.640 157,226 -0.17(-2.93%)
Jan 13, 2015 5.810 304,673 -0.16(-2.68%)
Jan 12, 2015 6.110 6.110 5.930 5.970 113,236 -0.23(-3.71%)
Jan 09, 2015 6.100 6.260 6.010 6.200 126,126 +0.04(+0.65%)
Jan 08, 2015 6.120 6.200 6.080 6.160 158,118 +0.13(+2.16%)
Jan 07, 2015 5.950 6.050 5.870 6.030 224,766 +0.17(+2.90%)
Jan 06, 2015 5.960 6.130 5.810 5.860 219,752 -0.17(-2.82%)
Jan 05, 2015 6.100 6.200 6.000 6.030 106,329 -0.13(-2.11%)
Jan 02, 2015 5.920 6.340 5.910 6.160 137,579 +0.26(+4.41%)
Dec 31, 2014 5.900 5.900 5.900 0 -0.12(-1.99%)
Dec 30, 2014 6.110 6.290 5.980 6.020 362,952 -0.11(-1.79%)
Dec 29, 2014 6.180 6.200 6.100 6.130 134,125 -0.11(-1.76%)
Dec 26, 2014 6.550 6.580 6.240 6.240 158,769 -0.31(-4.73%)
Dec 24, 2014 6.550 6.550 6.550 0 +0.02(+0.31%)
Dec 23, 2014 6.700 6.700 6.320 6.530 434,379 +0.11(+1.71%)
Dec 22, 2014 6.400 6.430 6.100 6.420 280,395 -0.01(-0.16%)
Dec 19, 2014 6.550 6.750 6.370 6.430 182,332 -0.08(-1.23%)
Dec 18, 2014 6.590 6.760 6.370 6.510 316,801 +0.06(+0.93%)
Dec 17, 2014 6.040 6.590 6.040 6.450 308,907 +0.39(+6.44%)
Dec 16, 2014 6.430 6.050 6.060 336,752 -0.45(-6.91%)
Dec 15, 2014 6.600 6.640 6.350 6.510 280,642 -0.05(-0.76%)
Dec 12, 2014 6.460 6.670 6.450 6.560 250,112 -0.14(-2.09%)
Dec 11, 2014 6.400 7.000 6.400 6.700 310,469 +0.28(+4.36%)
Dec 10, 2014 6.250 6.760 6.250 6.420 455,497 +0.04(+0.63%)
Dec 09, 2014 6.940 6.940 6.250 6.380 701,874 -0.70(-9.89%)
Dec 08, 2014 7.810 7.850 7.030 7.080 591,697 -0.80(-10.15%)
Dec 05, 2014 7.840 7.960 7.820 7.880 254,318 +0.00(+0.00%)
Dec 04, 2014 7.900 7.910 7.830 7.880 155,250 -0.03(-0.38%)
Dec 03, 2014 7.940 8.000 7.870 7.910 188,559 -0.03(-0.38%)
Dec 02, 2014 8.000 8.070 7.920 7.940 428,412 -0.12(-1.49%)
Dec 01, 2014 8.100 8.100 8.010 8.060 413,654 -0.04(-0.49%)
Nov 28, 2014 8.220 8.220 8.080 8.100 142,530 -0.19(-2.29%)
Nov 26, 2014 8.290 8.290 8.290 0 +0.07(+0.85%)
Nov 25, 2014 8.320 8.340 8.200 8.220 152,561 -0.13(-1.56%)
Nov 24, 2014 8.320 8.390 8.248 8.350 84,130 +0.07(+0.85%)
Nov 21, 2014 8.300 8.400 8.270 8.280 71,172 +0.04(+0.49%)
Nov 20, 2014 8.140 8.270 8.140 8.240 133,345 +0.09(+1.10%)
Nov 19, 2014 8.320 8.320 8.110 8.150 107,653 -0.20(-2.40%)
Nov 18, 2014 8.180 8.370 8.131 8.350 106,381 +0.19(+2.33%)
Nov 17, 2014 8.140 8.170 8.132 8.160 174,319 +0.01(+0.12%)
Nov 14, 2014 8.150 8.180 8.090 8.150 82,676 -0.00(-0.00%)
Nov 13, 2014 8.300 8.330 8.130 8.150 177,391 -0.17(-2.08%)
Nov 12, 2014 8.250 8.340 8.250 8.323 60,765 +0.02(+0.28%)
Nov 11, 2014 8.310 8.410 8.290 8.300 38,525 -0.05(-0.60%)
Nov 10, 2014 8.270 8.370 8.240 8.350 102,152 +0.09(+1.09%)
Nov 07, 2014 8.210 8.280 8.180 8.260 43,662 +0.06(+0.73%)
Nov 06, 2014 8.120 8.230 8.100 8.200 84,410 +0.07(+0.86%)
Nov 05, 2014 8.140 8.170 8.070 8.130 191,041 +0.01(+0.12%)
Nov 04, 2014 8.250 8.250 8.100 8.120 191,066 -0.10(-1.22%)
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