The Cushing MLP Total Return Fund Historical Stock Prices

SRV 
$4.15
*  
0.01
0.24%
Get SRV Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading SRV now
Exchange: NYSE

Community Rating:
View:    SRV Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  4.18  4.1806  4.14  4.15 96,833
05/05/2015 4.17 4.1806 4.14 4.15 96,833
05/04/2015 4.17 4.18 4.15 4.16 138,191
05/01/2015 4.17 4.19 4.14 4.19 165,166
04/30/2015 4.15 4.18 4.15 4.18 106,625
04/29/2015 4.1 4.18 4.1 4.17 276,308
04/28/2015 4.13 4.15 4.11 4.14 80,764
04/27/2015 4.16 4.17 4.13 4.15 137,266
04/24/2015 4.15 4.1701 4.13 4.17 240,696
04/23/2015 4.12 4.17 4.12 4.16 181,439
04/22/2015 4.16 4.16 4.11 4.13 114,897
04/21/2015 4.15 4.16 4.11 4.14 310,720
04/20/2015 4.13 4.17 4.12 4.14 136,400
04/17/2015 4.17 4.17 4.11 4.14 147,216
04/16/2015 4.14 4.17 4.13 4.17 212,474
04/15/2015 4.12 4.17 4.1 4.14 365,444
04/14/2015 4.07 4.12 4.07 4.11 215,327
04/13/2015 4.09 4.12 4.07 4.09 142,433
04/10/2015 4.11 4.12 4.08 4.12 363,922
04/09/2015 4.09 4.12 4.08 4.1 105,453
04/08/2015 4.1 4.1199 4.08 4.1 135,297
04/07/2015 4.09 4.13 4.09 4.12 164,814
04/06/2015 4.07 4.13 4.07 4.1032 233,752
04/02/2015 4.06 4.1 4.06 4.1 84,704
04/01/2015 4.06 4.08 4.04 4.08 159,563
03/31/2015 4.08 4.09 4.03 4.06 204,384
03/30/2015 4.02 4.07 4.02 4.07 134,850
03/27/2015 4.03 4.05 4 4.02 123,350
03/26/2015 4.07 4.07 4.03 4.06 217,378
03/25/2015 4.04 4.07 3.97 4.07 163,422
03/24/2015 4.08 4.08 4.03 4.05 165,063
03/23/2015 4.03 4.09 4 4.09 184,899
03/20/2015 4.06 4.06 4 4.05 193,586
03/19/2015 4.03 4.04 3.97 4.03 114,779
03/18/2015 3.99 4.0968 3.95 4.08 217,863
03/17/2015 4 4.04 3.97 4.03 221,363
03/16/2015 4.17 4.17 3.95 4.05 419,429
03/13/2015 4.08 4.098 4.0135 4.09 183,497
03/12/2015 4.16 4.18 4.08 4.1 324,257
03/11/2015 4.17 4.17 4.12 4.16 185,972
03/10/2015 4.15 4.21 4.11 4.19 192,019
03/09/2015 4.22 4.28 4.16 4.22 290,446
03/06/2015 4.3 4.31 4.2 4.29 279,675
03/05/2015 4.28 4.32 4.27 4.3 142,756
03/04/2015 4.3 4.31 4.23 4.29 297,128
03/03/2015 4.27 4.32 4.235 4.32 222,841
03/02/2015 4.33 4.3499 4.29 4.31 217,897
02/27/2015 4.32 4.36 4.3 4.35 298,390
02/26/2015 4.34 4.38 4.313 4.35 247,660
02/25/2015 4.34 4.39 4.31 4.39 374,679
02/24/2015 4.32 4.38 4.31 4.34 182,521
02/23/2015 4.3 4.36 4.3 4.35 160,603
02/20/2015 4.34 4.38 4.28 4.38 138,080
02/19/2015 4.27 4.35 4.21 4.35 269,194
02/18/2015 4.3 4.37 4.25 4.3 395,205
02/17/2015 4.33 4.45 4.28 4.35 574,565
02/13/2015 4.4 4.48 4.4 4.45 211,266
02/12/2015 4.3 4.41 4.3 4.4 227,960
02/11/2015 4.3 4.35 4.28 4.28 149,328
02/10/2015 4.33 4.38 4.3 4.37 199,210
02/09/2015 4.35 4.39 4.3432 4.38 190,141
02/06/2015 4.49 4.49 4.36 4.4 205,191
02/05/2015 4.3 4.41 4.29 4.41 208,615
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?