THE CUSHING MLP TOTAL RETURN FUND (NY: SRV)
8.430 USD  +0.130 (+1.57%)
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 24, 2014 8.300 8.590 8.300 8.430 130,221 +0.13(+1.57%)
Oct 23, 2014 8.350 8.446 8.300 8.300 93,130 -0.03(-0.36%)
Oct 22, 2014 8.460 8.310 8.330 57,335 -0.09(-1.07%)
Oct 21, 2014 8.390 8.460 8.370 8.420 100,900 +0.11(+1.32%)
Oct 20, 2014 8.390 8.390 8.280 8.310 152,721 -0.15(-1.74%)
Oct 17, 2014 8.380 8.600 8.380 8.457 113,741 +0.14(+1.64%)
Oct 16, 2014 8.260 8.410 8.210 8.320 170,937 -0.05(-0.60%)
Oct 15, 2014 8.120 8.390 8.100 8.370 500,405 +0.21(+2.57%)
Oct 14, 2014 8.180 8.200 8.120 8.160 289,825 +0.00(+0.00%)
Oct 13, 2014 8.150 8.190 8.140 8.160 194,951 +0.01(+0.12%)
Oct 10, 2014 8.200 8.220 8.150 8.150 412,459 -0.07(-0.85%)
Oct 09, 2014 8.270 8.290 8.190 8.220 172,155 -0.04(-0.48%)
Oct 08, 2014 8.200 8.260 8.190 8.260 106,800 +0.05(+0.61%)
Oct 07, 2014 8.210 8.240 8.190 8.210 197,694 +0.00(+0.00%)
Oct 06, 2014 8.310 8.370 8.200 8.210 420,973 -0.06(-0.73%)
Oct 03, 2014 8.370 8.430 8.250 8.270 226,788 -0.06(-0.72%)
Oct 02, 2014 8.540 8.590 8.310 8.330 200,659 -0.19(-2.23%)
Oct 01, 2014 8.610 8.650 8.500 8.520 117,626 -0.11(-1.27%)
Sep 30, 2014 8.650 8.680 8.580 8.630 93,112 +0.02(+0.23%)
Sep 29, 2014 8.550 8.660 8.550 8.610 69,439 +0.00(+0.00%)
Sep 26, 2014 8.570 8.610 8.500 8.610 145,398 +0.06(+0.70%)
Sep 25, 2014 8.540 8.580 8.460 8.550 133,101 +0.03(+0.35%)
Sep 24, 2014 8.630 8.700 8.520 8.520 99,190 -0.05(-0.58%)
Sep 23, 2014 8.800 8.800 8.510 8.570 168,282 +0.00(+0.00%)
Sep 22, 2014 8.630 8.667 8.500 8.570 79,122 -0.12(-1.38%)
Sep 19, 2014 8.740 8.740 8.620 8.690 70,263 -0.01(-0.11%)
Sep 18, 2014 8.690 8.710 8.620 8.700 59,937 +0.00(+0.00%)
Sep 17, 2014 8.770 8.770 8.560 8.700 73,847 -0.02(-0.23%)
Sep 16, 2014 8.780 8.610 8.720 118,179 -0.24(-2.68%)
Sep 15, 2014 8.980 8.720 8.960 134,792 +0.10(+1.13%)
Sep 12, 2014 8.930 8.970 8.790 8.860 111,893 -0.11(-1.23%)
Sep 11, 2014 8.880 8.990 8.880 8.970 84,351 +0.03(+0.34%)
Sep 10, 2014 8.900 8.960 8.900 8.940 41,788 +0.01(+0.11%)
Sep 09, 2014 8.910 8.960 8.900 8.930 33,015 -0.02(-0.22%)
Sep 08, 2014 8.900 8.960 8.870 8.950 58,020 +0.01(+0.12%)
Sep 05, 2014 8.930 8.940 8.852 8.939 67,023 -0.02(-0.23%)
Sep 04, 2014 8.970 8.980 8.910 8.960 66,972 -0.02(-0.22%)
Sep 03, 2014 8.910 8.980 8.910 8.980 81,275 +0.06(+0.67%)
Sep 02, 2014 8.890 8.890 8.890 8.920 40,455 +0.03(+0.34%)
Aug 29, 2014 8.890 8.890 8.890 0 +0.08(+0.91%)
Aug 28, 2014 8.880 8.880 8.800 8.810 68,708 -0.13(-1.45%)
Aug 27, 2014 8.870 8.970 8.870 8.940 69,263 +0.05(+0.56%)
Aug 26, 2014 8.790 8.891 8.790 8.890 67,883 +0.09(+1.02%)
Aug 25, 2014 8.860 8.900 8.790 8.800 110,375 -0.07(-0.79%)
Aug 22, 2014 8.820 8.881 8.810 8.870 51,886 +0.01(+0.11%)
Aug 21, 2014 8.880 8.880 8.750 8.860 50,373 -0.02(-0.23%)
Aug 20, 2014 8.850 8.889 8.810 8.880 24,136 +0.04(+0.45%)
Aug 19, 2014 8.859 8.750 8.840 39,142 +0.03(+0.34%)
Aug 18, 2014 8.900 8.900 8.800 8.810 58,071 -0.04(-0.43%)
Aug 15, 2014 8.700 8.851 8.680 8.848 45,148 +0.15(+1.70%)
Aug 14, 2014 8.710 8.780 8.700 8.700 46,591 -0.04(-0.46%)
Aug 13, 2014 8.750 8.790 8.690 8.740 72,912 -0.04(-0.46%)
Aug 12, 2014 8.700 8.800 8.620 8.780 94,041 +0.10(+1.15%)
Aug 11, 2014 8.620 8.730 8.600 8.680 103,419 +0.13(+1.52%)
Aug 08, 2014 8.490 8.590 8.490 8.550 31,356 +0.06(+0.71%)
Aug 07, 2014 8.600 8.633 8.470 8.490 45,897 -0.11(-1.28%)
Aug 06, 2014 8.520 8.600 8.510 8.600 49,067 +0.08(+0.94%)
Aug 05, 2014 8.500 8.530 8.460 8.520 41,892 +0.03(+0.35%)
Aug 04, 2014 8.510 8.560 8.470 8.490 47,672 +0.03(+0.35%)
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