THE CUSHING MLP TOTAL RETURN FUND (NY: SRV)
4.140 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 3:00 PM EDT, Apr 21, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 20, 2015 4.130 4.170 4.120 4.140 136,400 +0.00(+0.00%)
Apr 17, 2015 4.170 4.170 4.110 4.140 147,216 -0.03(-0.72%)
Apr 16, 2015 4.140 4.170 4.130 4.170 212,474 +0.03(+0.72%)
Apr 15, 2015 4.120 4.170 4.100 4.140 365,444 +0.03(+0.73%)
Apr 14, 2015 4.070 4.120 4.070 4.110 215,327 +0.02(+0.49%)
Apr 13, 2015 4.090 4.120 4.070 4.090 142,433 -0.03(-0.73%)
Apr 10, 2015 4.110 4.120 4.080 4.120 363,922 +0.02(+0.49%)
Apr 09, 2015 4.090 4.120 4.080 4.100 105,453 +0.00(+0.00%)
Apr 08, 2015 4.100 4.120 4.080 4.100 135,297 -0.02(-0.49%)
Apr 07, 2015 4.090 4.130 4.090 4.120 164,814 +0.02(+0.41%)
Apr 06, 2015 4.070 4.130 4.070 4.103 233,752 +0.00(+0.08%)
Apr 02, 2015 4.100 4.100 4.100 0 +0.02(+0.49%)
Apr 01, 2015 4.060 4.080 4.040 4.080 159,563 +0.02(+0.49%)
Mar 31, 2015 4.080 4.090 4.030 4.060 208,384 -0.01(-0.25%)
Mar 30, 2015 4.020 4.070 4.020 4.070 134,850 +0.05(+1.24%)
Mar 27, 2015 4.030 4.050 4.000 4.020 123,350 -0.04(-0.99%)
Mar 26, 2015 4.070 4.070 4.030 4.060 217,378 -0.01(-0.25%)
Mar 25, 2015 4.040 4.070 3.970 4.070 163,422 +0.02(+0.49%)
Mar 24, 2015 4.080 4.080 4.030 4.050 165,063 -0.04(-0.98%)
Mar 23, 2015 4.030 4.090 4.000 4.090 184,899 +0.04(+0.99%)
Mar 20, 2015 4.060 4.060 4.000 4.050 193,586 +0.02(+0.50%)
Mar 19, 2015 4.030 4.040 3.970 4.030 114,779 -0.05(-1.23%)
Mar 18, 2015 3.990 4.097 3.950 4.080 217,863 +0.05(+1.24%)
Mar 17, 2015 4.000 4.040 3.970 4.030 221,363 -0.02(-0.49%)
Mar 16, 2015 4.170 4.170 3.950 4.050 419,429 -0.04(-0.98%)
Mar 13, 2015 4.080 4.098 4.013 4.090 183,497 -0.01(-0.24%)
Mar 12, 2015 4.160 4.180 4.080 4.100 324,257 -0.06(-1.44%)
Mar 11, 2015 4.170 4.170 4.120 4.160 185,972 -0.03(-0.72%)
Mar 10, 2015 4.150 4.210 4.110 4.190 192,019 -0.03(-0.71%)
Mar 09, 2015 4.220 4.280 4.160 4.220 290,446 -0.07(-1.63%)
Mar 06, 2015 4.300 4.310 4.200 4.290 279,675 -0.01(-0.23%)
Mar 05, 2015 4.280 4.320 4.270 4.300 142,756 +0.01(+0.23%)
Mar 04, 2015 4.310 4.230 4.290 297,128 -0.03(-0.69%)
Mar 03, 2015 4.270 4.320 4.235 4.320 222,841 +0.01(+0.23%)
Mar 02, 2015 4.330 4.350 4.290 4.310 217,897 -0.04(-0.92%)
Feb 27, 2015 4.320 4.360 4.300 4.350 298,390 +0.00(+0.00%)
Feb 26, 2015 4.340 4.380 4.313 4.350 247,660 -0.04(-0.91%)
Feb 25, 2015 4.340 4.390 4.340 4.390 374,679 +0.05(+1.15%)
Feb 24, 2015 4.320 4.380 4.310 4.340 182,521 -0.01(-0.23%)
Feb 23, 2015 4.300 4.360 4.300 4.350 160,603 -0.03(-0.68%)
Feb 20, 2015 4.340 4.380 4.280 4.380 138,080 +0.03(+0.69%)
Feb 19, 2015 4.270 4.350 4.210 4.350 269,194 +0.05(+1.16%)
Feb 18, 2015 4.300 4.370 4.250 4.300 395,205 -0.05(-1.15%)
Feb 17, 2015 4.330 4.450 4.280 4.350 574,565 -0.10(-2.25%)
Feb 13, 2015 4.450 4.450 4.450 0 +0.05(+1.14%)
Feb 12, 2015 4.300 4.410 4.300 4.400 227,960 +0.12(+2.80%)
Feb 11, 2015 4.300 4.350 4.280 4.280 149,328 -0.09(-2.06%)
Feb 10, 2015 4.330 4.380 4.300 4.370 199,210 -0.01(-0.23%)
Feb 09, 2015 4.350 4.390 4.343 4.380 190,141 -0.02(-0.45%)
Feb 06, 2015 4.490 4.490 4.360 4.400 205,191 -0.01(-0.23%)
Feb 05, 2015 4.300 4.410 4.290 4.410 208,615 +0.11(+2.56%)
Feb 04, 2015 4.340 4.350 4.250 4.300 175,524 -0.08(-1.83%)
Feb 03, 2015 4.300 4.430 4.280 4.380 412,425 +0.12(+2.82%)
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