THE CUSHING MLP TOTAL RETURN FUND (NY: SRV)
8.280 USD  +0.040 (+0.49%)
Official Closing Price  /  Updated: 6:40 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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%)
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