THE CUSHING MLP TOTAL RETURN FUND (NY: SRV)
4.150 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 4.130 4.160 4.110 4.150 154,475 +0.00(+0.00%)
May 21, 2015 4.120 4.150 4.110 4.150 257,830 +0.04(+0.85%)
May 20, 2015 4.110 4.120 4.090 4.115 181,773 +0.00(+0.12%)
May 19, 2015 4.070 4.130 4.070 4.110 191,389 -0.03(-0.72%)
May 18, 2015 4.130 4.170 4.111 4.140 102,068 -0.01(-0.24%)
May 15, 2015 4.120 4.150 4.100 4.150 237,363 +0.00(+0.00%)
May 14, 2015 4.150 4.160 4.110 4.150 152,870 -0.01(-0.24%)
May 13, 2015 4.130 4.180 4.100 4.160 212,657 +0.05(+1.22%)
May 12, 2015 4.020 4.110 4.020 4.110 748,623 +0.07(+1.73%)
May 11, 2015 4.030 4.050 4.020 4.040 269,771 -0.02(-0.49%)
May 08, 2015 4.050 4.085 4.040 4.060 208,111 +0.02(+0.50%)
May 07, 2015 4.080 4.080 4.021 4.040 206,748 -0.06(-1.46%)
May 06, 2015 4.140 4.180 4.070 4.100 195,400 -0.05(-1.20%)
May 05, 2015 4.170 4.181 4.140 4.150 96,833 -0.01(-0.24%)
May 04, 2015 4.170 4.180 4.150 4.160 138,191 -0.03(-0.72%)
May 01, 2015 4.170 4.190 4.140 4.190 165,166 +0.01(+0.24%)
Apr 30, 2015 4.150 4.180 4.150 4.180 106,625 +0.01(+0.24%)
Apr 29, 2015 4.100 4.180 4.100 4.170 276,308 +0.03(+0.72%)
Apr 28, 2015 4.130 4.150 4.110 4.140 80,764 -0.01(-0.24%)
Apr 27, 2015 4.160 4.170 4.130 4.150 137,266 -0.02(-0.48%)
Apr 24, 2015 4.150 4.170 4.130 4.170 240,696 +0.01(+0.24%)
Apr 23, 2015 4.120 4.170 4.120 4.160 181,439 +0.03(+0.73%)
Apr 22, 2015 4.160 4.160 4.110 4.130 114,897 -0.01(-0.24%)
Apr 21, 2015 4.150 4.160 4.110 4.140 310,720 +0.00(+0.00%)
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%)
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