THE CUSHING MLP TOTAL RETURN FUND (NY: SRV)
8.230 USD  +0.040 (+0.49%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 15, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 15, 2014 8.170 8.230 8.160 8.230 76,308 +0.04(+0.49%)
Apr 14, 2014 8.190 8.200 8.170 8.190 70,649 -0.01(-0.12%)
Apr 11, 2014 8.200 8.200 8.170 8.200 51,482 -0.02(-0.24%)
Apr 10, 2014 8.200 8.240 8.180 8.220 67,780 +0.02(+0.24%)
Apr 09, 2014 8.170 8.250 8.162 8.200 60,912 +0.03(+0.37%)
Apr 08, 2014 8.180 8.180 8.140 8.170 69,582 +0.00(+0.00%)
Apr 07, 2014 8.180 8.209 8.140 8.170 56,603 -0.01(-0.12%)
Apr 04, 2014 8.210 8.220 8.180 8.180 43,172 -0.04(-0.49%)
Apr 03, 2014 8.280 8.290 8.190 8.220 60,284 -0.03(-0.36%)
Apr 02, 2014 8.230 8.290 8.200 8.250 88,868 +0.00(+0.00%)
Apr 01, 2014 8.240 8.300 8.220 8.250 70,269 +0.04(+0.49%)
Mar 31, 2014 8.220 8.240 8.180 8.210 95,542 +0.02(+0.24%)
Mar 28, 2014 8.220 8.270 8.150 8.190 138,346 +0.00(+0.00%)
Mar 27, 2014 8.200 8.210 8.130 8.190 103,744 +0.00(+0.00%)
Mar 26, 2014 8.410 8.410 8.170 8.190 185,218 -0.17(-2.03%)
Mar 25, 2014 8.400 8.440 8.360 8.360 190,051 -0.01(-0.12%)
Mar 24, 2014 8.300 8.370 8.290 8.370 110,872 +0.08(+0.97%)
Mar 21, 2014 8.270 8.320 8.250 8.290 96,297 +0.02(+0.24%)
Mar 20, 2014 8.210 8.280 8.160 8.270 152,117 +0.12(+1.47%)
Mar 19, 2014 8.170 8.180 8.120 8.150 110,954 +0.00(+0.00%)
Mar 18, 2014 8.120 8.160 8.120 8.150 48,468 +0.03(+0.37%)
Mar 17, 2014 8.150 8.160 8.120 8.120 93,143 -0.02(-0.25%)
Mar 14, 2014 8.120 8.140 8.110 8.140 43,759 +0.04(+0.49%)
Mar 13, 2014 8.160 8.160 8.100 8.100 161,220 -0.03(-0.37%)
Mar 12, 2014 8.160 8.190 8.110 8.130 235,069 -0.07(-0.85%)
Mar 11, 2014 8.210 8.220 8.180 8.200 45,117 +0.00(+0.00%)
Mar 10, 2014 8.210 8.230 8.200 8.200 55,234 -0.01(-0.12%)
Mar 07, 2014 8.200 8.230 8.150 8.210 53,711 -0.01(-0.12%)
Mar 06, 2014 8.180 8.240 8.120 8.220 102,628 +0.05(+0.61%)
Mar 05, 2014 8.180 8.200 8.140 8.170 54,058 -0.03(-0.37%)
Mar 04, 2014 8.160 8.240 8.150 8.200 111,472 +0.06(+0.74%)
Mar 03, 2014 8.140 8.170 8.130 8.140 72,503 -0.03(-0.34%)
Feb 28, 2014 8.190 8.320 8.150 8.168 140,586 -0.04(-0.51%)
Feb 27, 2014 8.220 8.244 8.200 8.210 102,289 -0.00(-0.00%)
Feb 26, 2014 8.240 8.290 8.200 8.210 88,742 -0.13(-1.56%)
Feb 25, 2014 8.420 8.420 8.270 8.340 142,551 +0.05(+0.60%)
Feb 24, 2014 8.311 8.440 8.200 8.290 230,830 +0.09(+1.10%)
Feb 21, 2014 8.280 8.300 8.170 8.200 145,178 -0.06(-0.73%)
Feb 20, 2014 8.300 8.310 8.200 8.260 60,013 +0.02(+0.24%)
Feb 19, 2014 8.400 8.400 8.200 8.240 93,399 -0.12(-1.44%)
Feb 18, 2014 8.350 8.400 8.260 8.360 101,120 +0.14(+1.70%)
Feb 14, 2014 8.220 8.220 8.220 0 -0.08(-0.96%)
Feb 13, 2014 8.120 8.370 8.120 8.300 132,673 +0.17(+2.09%)
Feb 12, 2014 8.110 8.160 8.100 8.130 92,740 +0.02(+0.25%)
Feb 11, 2014 8.130 8.200 8.110 8.110 92,534 -0.05(-0.61%)
Feb 10, 2014 8.160 8.175 8.124 8.160 44,139 +0.01(+0.12%)
Feb 07, 2014 8.200 8.220 8.150 8.150 45,747 -0.01(-0.12%)
Feb 06, 2014 8.190 8.240 8.150 8.160 64,493 -0.03(-0.37%)
Feb 05, 2014 8.170 8.210 8.170 8.190 43,941 +0.01(+0.12%)
Feb 04, 2014 8.060 8.290 8.060 8.180 76,512 +0.12(+1.49%)
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