THE CUSHING MLP TOTAL RETURN FUND (NY: SRV)
8.760 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 23, 2014 8.780 8.800 8.750 8.760 31,687 -0.02(-0.23%)
Jul 22, 2014 8.760 8.840 8.730 8.780 105,989 -0.02(-0.23%)
Jul 21, 2014 8.740 8.800 8.700 8.800 50,982 +0.05(+0.57%)
Jul 18, 2014 8.710 8.780 8.701 8.750 46,383 +0.01(+0.11%)
Jul 17, 2014 8.730 8.800 8.680 8.740 72,185 +0.00(+0.00%)
Jul 16, 2014 8.640 8.780 8.635 8.740 73,399 +0.10(+1.16%)
Jul 15, 2014 8.580 8.650 8.530 8.640 80,468 +0.09(+1.05%)
Jul 14, 2014 8.510 8.570 8.490 8.550 88,714 +0.07(+0.83%)
Jul 11, 2014 8.420 8.570 8.420 8.480 181,316 +0.04(+0.47%)
Jul 10, 2014 8.620 8.690 8.350 8.440 269,090 -0.23(-2.65%)
Jul 09, 2014 8.690 8.897 8.630 8.670 149,529 -0.04(-0.46%)
Jul 08, 2014 8.860 8.890 8.670 8.710 87,344 -0.14(-1.58%)
Jul 07, 2014 8.940 8.970 8.840 8.850 71,685 -0.13(-1.45%)
Jul 03, 2014 8.980 8.980 8.980 0 -0.02(-0.22%)
Jul 02, 2014 8.950 9.000 8.910 9.000 81,442 +0.01(+0.11%)
Jul 01, 2014 8.850 8.990 8.840 8.990 63,520 +0.16(+1.81%)
Jun 30, 2014 8.820 8.840 8.800 8.830 23,531 +0.03(+0.34%)
Jun 27, 2014 8.770 8.839 8.770 8.800 20,290 +0.06(+0.73%)
Jun 26, 2014 8.700 8.800 8.610 8.736 40,858 +0.02(+0.18%)
Jun 25, 2014 8.660 8.740 8.640 8.720 59,783 +0.03(+0.35%)
Jun 24, 2014 8.920 8.920 8.659 8.690 129,685 -0.22(-2.47%)
Jun 23, 2014 8.860 8.980 8.800 8.910 106,483 +0.01(+0.11%)
Jun 20, 2014 8.950 9.010 8.850 8.900 187,985 +0.15(+1.71%)
Jun 19, 2014 8.680 8.755 8.650 8.750 63,427 +0.05(+0.57%)
Jun 18, 2014 8.610 8.700 8.560 8.700 65,542 +0.06(+0.69%)
Jun 17, 2014 8.600 8.670 8.530 8.640 64,512 +0.08(+0.93%)
Jun 16, 2014 8.530 8.670 8.500 8.560 76,278 -0.02(-0.23%)
Jun 13, 2014 8.600 8.670 8.520 8.580 65,459 -0.05(-0.58%)
Jun 12, 2014 8.800 8.800 8.610 8.630 63,327 -0.12(-1.37%)
Jun 11, 2014 8.850 8.853 8.700 8.750 142,397 -0.11(-1.24%)
Jun 10, 2014 8.890 8.890 8.770 8.860 108,753 -0.25(-2.74%)
Jun 06, 2014 9.140 9.160 9.060 9.110 56,710 -0.05(-0.55%)
Jun 05, 2014 8.960 9.160 8.860 9.160 66,721 +0.11(+1.22%)
Jun 04, 2014 9.030 9.100 8.860 9.050 90,231 +0.03(+0.33%)
Jun 03, 2014 8.920 9.030 8.880 9.020 64,366 +0.11(+1.23%)
Jun 02, 2014 8.880 8.930 8.790 8.910 116,331 +0.02(+0.22%)
May 30, 2014 8.900 8.980 8.861 8.890 59,143 -0.01(-0.11%)
May 29, 2014 8.830 9.000 8.830 8.900 88,474 +0.05(+0.56%)
May 28, 2014 8.800 9.030 8.800 8.850 107,851 +0.05(+0.57%)
May 27, 2014 8.840 9.020 8.800 8.800 230,039 +0.00(+0.00%)
May 23, 2014 8.800 8.800 8.800 0 +0.04(+0.46%)
May 22, 2014 8.640 8.800 8.610 8.760 90,804 +0.15(+1.74%)
May 21, 2014 8.650 8.660 8.570 8.610 101,607 -0.08(-0.92%)
May 20, 2014 8.860 8.900 8.660 8.690 96,721 -0.20(-2.25%)
May 19, 2014 8.640 8.940 8.600 8.890 306,197 +0.30(+3.49%)
May 16, 2014 8.510 8.640 8.476 8.590 81,315 +0.11(+1.30%)
May 15, 2014 8.480 8.508 8.460 8.480 55,247 +0.00(+0.00%)
May 14, 2014 8.520 8.602 8.470 8.480 44,682 -0.01(-0.12%)
May 13, 2014 8.480 8.580 8.450 8.490 137,919 +0.01(+0.12%)
May 12, 2014 8.480 8.580 8.461 8.480 74,740 +0.02(+0.22%)
May 09, 2014 8.440 8.700 8.430 8.461 316,455 +0.03(+0.38%)
May 08, 2014 8.450 8.480 8.390 8.429 94,702 -0.02(-0.25%)
May 07, 2014 8.340 8.450 8.330 8.450 48,285 +0.11(+1.32%)
May 06, 2014 8.360 8.360 8.310 8.340 38,713 +0.02(+0.24%)
May 05, 2014 8.340 8.450 8.310 8.320 73,146 +0.01(+0.12%)
May 02, 2014 8.330 8.340 8.290 8.310 29,070 -0.02(-0.24%)
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