THE CUSHING MLP TOTAL RETURN FUND (NY: SRV)
8.880 USD  +0.070 (+0.79%)
Streaming Delayed Price  /  Updated: 10:12 AM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2014 8.880 8.880 8.800 8.810 68,708 -0.13(-1.45%)
Aug 27, 2014 8.870 8.970 8.870 8.940 69,263 +0.05(+0.56%)
Aug 26, 2014 8.790 8.891 8.790 8.890 67,883 +0.09(+1.02%)
Aug 25, 2014 8.860 8.900 8.790 8.800 110,375 -0.07(-0.79%)
Aug 22, 2014 8.820 8.881 8.810 8.870 51,886 +0.01(+0.11%)
Aug 21, 2014 8.880 8.880 8.750 8.860 50,373 -0.02(-0.23%)
Aug 20, 2014 8.850 8.889 8.810 8.880 24,136 +0.04(+0.45%)
Aug 19, 2014 8.859 8.750 8.840 39,142 +0.03(+0.34%)
Aug 18, 2014 8.900 8.900 8.800 8.810 58,071 -0.04(-0.43%)
Aug 15, 2014 8.700 8.851 8.680 8.848 45,148 +0.15(+1.70%)
Aug 14, 2014 8.710 8.780 8.700 8.700 46,591 -0.04(-0.46%)
Aug 13, 2014 8.750 8.790 8.690 8.740 72,912 -0.04(-0.46%)
Aug 12, 2014 8.700 8.800 8.620 8.780 94,041 +0.10(+1.15%)
Aug 11, 2014 8.620 8.730 8.600 8.680 103,419 +0.13(+1.52%)
Aug 08, 2014 8.490 8.590 8.490 8.550 31,356 +0.06(+0.71%)
Aug 07, 2014 8.600 8.633 8.470 8.490 45,897 -0.11(-1.28%)
Aug 06, 2014 8.520 8.600 8.510 8.600 49,067 +0.08(+0.94%)
Aug 05, 2014 8.500 8.530 8.460 8.520 41,892 +0.03(+0.35%)
Aug 04, 2014 8.510 8.560 8.470 8.490 47,672 +0.03(+0.35%)
Aug 01, 2014 8.510 8.580 8.460 8.460 45,424 -0.10(-1.17%)
Jul 31, 2014 8.590 8.710 8.460 8.560 120,920 -0.11(-1.29%)
Jul 30, 2014 8.780 8.820 8.660 8.672 45,500 -0.11(-1.23%)
Jul 29, 2014 8.730 8.890 8.720 8.780 80,312 +0.06(+0.69%)
Jul 28, 2014 8.700 8.720 8.630 8.720 46,965 +0.06(+0.69%)
Jul 25, 2014 8.720 8.741 8.650 8.660 51,175 -0.06(-0.69%)
Jul 24, 2014 8.750 8.784 8.710 8.720 36,231 -0.04(-0.46%)
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%)
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