The Cushing Royalty & Income Fund Historical Stock Prices

SRF 
$20.21
*  
0.01
0.05%
Get SRF Alerts
*Delayed - data as of Aug. 19, 2014  -  Find a broker to begin trading SRF now
Exchange: NYSE

Community Rating:
View:    SRF Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00  20.14  20.24  20.10  20.21 28,136
08/19/2014 20.14 20.24 20.1 20.21 28,136
08/18/2014 20.32 20.4 20.1501 20.22 39,024
08/15/2014 20.02 20.1999 19.97 20.19 44,511
08/14/2014 20.09 20.23 19.95 20.08 55,372
08/13/2014 20.22 20.24 19.95 20.2 87,440
08/12/2014 20.09 20.2034 19.92 20.05 96,592
08/11/2014 20.4 20.4 20.09 20.19 64,666
08/08/2014 20.15 20.307 20.15 20.28 14,096
08/07/2014 20.19 20.21 20.04 20.08 26,530
08/06/2014 19.7 20.25 19.5158 20.23 86,093
08/05/2014 19.68 19.75 19.53 19.75 64,910
08/04/2014 19.74 20.03 19.6701 19.8 60,474
08/01/2014 19.472 19.83 19.37 19.82 52,501
07/31/2014 19.58 19.74 19.35 19.46 59,742
07/30/2014 19.88 19.9 19.6 19.73 31,496
07/29/2014 19.85 20.08 19.7401 19.78 41,467
07/28/2014 19.95 20.04 19.73 19.85 35,968
07/25/2014 20.139 20.139 19.83 19.92 45,691
07/24/2014 20.16 20.34 20 20.05 60,960
07/23/2014 20.14 20.19 20.1 20.108 27,678
07/22/2014 20.3 20.32 20.11 20.15 48,431
07/21/2014 20.1801 20.38 20.0001 20.36 89,732
07/18/2014 20.3335 20.34 20.1701 20.2899 28,575
07/17/2014 20.13 20.42 20.13 20.32 115,251
07/16/2014 20.2 20.29 20.05 20.23 60,246
07/15/2014 19.8 20.2899 19.633 20.25 129,141
07/14/2014 19.87 20.03 19.8207 19.87 48,681
07/11/2014 19.76 19.9 19.75 19.85 26,324
07/10/2014 19.61 19.9 19.5301 19.82 55,893
07/09/2014 19.48 19.95 19.48 19.82 43,635
07/08/2014 19.95 19.95 19.33 19.5 101,557
07/07/2014 20.05 20.24 19.82 19.84 67,745
07/03/2014 20.25 20.25 20 20.21 8,843
07/02/2014 20.13 20.25 19.94 20.24 47,043
07/01/2014 20.16 20.3 20.0501 20.09 45,763
06/30/2014 19.94 20.43 19.93 20.24 134,176
06/27/2014 19.95 20.07 19.86 19.887 38,609
06/26/2014 20.01 20.08 19.9 19.94 59,801
06/25/2014 20 20.14 19.9 20.08 46,457
06/24/2014 20.07 20.14 19.9105 19.9799 49,695
06/23/2014 20.01 20.1599 19.92 20.0899 64,968
06/20/2014 20.21 20.22 19.95 20.06 76,603
06/19/2014 20.06 20.25 19.89 20.21 164,680
06/18/2014 19.83 20.24 19.56 20.11 682,334
06/17/2014 20.83 21.19 20.76 21.07 96,983
06/16/2014 20.5 21.06 20.4501 20.94 77,233
06/13/2014 20.26 20.57 19.76 20.49 62,367
06/12/2014 19.94 20.47 19.75 20.1501 32,600
06/11/2014 20.01 20.95 19.73 19.84 100,718
06/10/2014 20.39 20.44 20.01 20.142 48,163
06/09/2014 20.39 21.16 20.08 21.04 104,038
06/06/2014 20.1 20.4 19.843 20.4 58,244
06/05/2014 19.93 20.1 19.823 20.1 48,682
06/04/2014 19.99 20.1 19.83 20.03 72,323
06/03/2014 19.8301 20.09 19.8301 19.93 27,473
06/02/2014 19.8699 20.097 19.76 20.0759 22,085
05/30/2014 20.08 20.08 19.76 19.87 28,156
05/29/2014 19.98 20.1 19.82 20.0299 51,478
05/28/2014 19.55 20 19.52 20 44,903
05/27/2014 19.92 19.99 19.4705 19.64 39,863
05/23/2014 19.68 19.9299 19.65 19.771 33,564
05/22/2014 19.58 19.73 19.43 19.7 38,297
05/21/2014 19.32 19.66 19.27 19.64 25,637
05/20/2014 19.74 19.74 19.31 19.4 50,090
05/19/2014 19.31 19.91 19.031 19.74 79,824
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?