THE CUSHING MLP TOTAL RETURN FUND (NY: SRV)
3.350 USD  +0.120 (+3.72%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 3.230 3.350 3.161 3.350 269,880 +0.12(+3.72%)
Aug 27, 2015 3.090 3.230 3.090 3.230 178,844 +0.11(+3.53%)
Aug 26, 2015 3.100 3.120 2.980 3.120 171,370 +0.07(+2.30%)
Aug 25, 2015 3.140 3.170 3.030 3.050 169,944 -0.05(-1.61%)
Aug 24, 2015 2.990 3.170 2.800 3.100 321,744 -0.12(-3.73%)
Aug 21, 2015 3.250 3.260 3.140 3.220 140,011 -0.05(-1.53%)
Aug 20, 2015 3.280 3.330 3.270 3.270 160,280 -0.10(-2.97%)
Aug 19, 2015 3.370 3.402 3.330 3.370 89,161 -0.05(-1.46%)
Aug 18, 2015 3.440 3.450 3.350 3.420 165,738 -0.03(-0.87%)
Aug 17, 2015 3.440 3.460 3.400 3.450 164,237 +0.04(+1.17%)
Aug 14, 2015 3.330 3.410 3.330 3.410 110,314 +0.05(+1.49%)
Aug 13, 2015 3.420 3.420 3.340 3.360 165,835 -0.08(-2.33%)
Aug 12, 2015 3.260 3.465 3.260 3.440 310,769 +0.14(+4.24%)
Aug 11, 2015 3.290 3.310 3.260 3.300 196,029 -0.03(-0.90%)
Aug 10, 2015 3.310 3.357 3.250 3.330 254,446 +0.00(+0.00%)
Aug 07, 2015 3.220 3.330 3.210 3.330 274,711 +0.13(+4.06%)
Aug 06, 2015 3.150 3.220 3.060 3.200 267,420 +0.00(+0.00%)
Aug 05, 2015 3.330 3.380 3.200 3.200 336,930 -0.15(-4.48%)
Aug 04, 2015 3.340 3.420 3.340 3.350 125,548 -0.02(-0.59%)
Aug 03, 2015 3.420 3.430 3.330 3.370 154,753 -0.08(-2.32%)
Jul 31, 2015 3.460 3.540 3.390 3.450 340,975 -0.02(-0.58%)
Jul 30, 2015 3.460 3.498 3.420 3.470 192,785 +0.01(+0.29%)
Jul 29, 2015 3.400 3.500 3.370 3.460 299,022 +0.06(+1.67%)
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%)
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