THE CUSHING MLP TOTAL RETURN FUND (NY: SRV)
6.510 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EST, Dec 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 8.200 8.257 8.200 8.220 51,285 +0.01(+0.12%)
Oct 31, 2014 8.240 8.240 8.170 8.210 61,164 +0.04(+0.49%)
Oct 30, 2014 8.210 8.240 8.160 8.170 70,217 -0.06(-0.77%)
Oct 29, 2014 8.250 8.280 8.200 8.233 72,614 -0.02(-0.20%)
Oct 28, 2014 8.360 8.370 8.181 8.250 185,761 -0.05(-0.60%)
Oct 27, 2014 8.440 8.500 8.300 8.300 55,704 -0.13(-1.54%)
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%)
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