The Cushing MLP Total Return Fund Historical Stock Prices

SRV 
$6.41
*  
0.10
1.54%
Get SRV Alerts
*Delayed - data as of Dec. 19, 2014 15:19 ET  -  Find a broker to begin trading SRV now
Exchange: NYSE

Community Rating:
View:    SRV 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

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

Results for: 3 Month, From 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
15:19  6.55  6.75  6.37  6.41 169,539
12/18/2014 6.59 6.76 6.37 6.51 316,801
12/17/2014 6.04 6.59 6.04 6.45 308,907
12/16/2014 6.1 6.43 6.05 6.06 336,752
12/15/2014 6.6 6.6399 6.35 6.51 280,642
12/12/2014 6.46 6.67 6.45 6.56 250,112
12/11/2014 6.4 7 6.4 6.7 310,469
12/10/2014 6.25 6.76 6.25 6.42 455,497
12/09/2014 6.94 6.94 6.25 6.38 701,874
12/08/2014 7.81 7.85 7.03 7.08 591,697
12/05/2014 7.84 7.96 7.82 7.88 254,318
12/04/2014 7.9 7.91 7.83 7.88 155,250
12/03/2014 7.94 8 7.87 7.91 188,559
12/02/2014 8 8.07 7.92 7.94 428,412
12/01/2014 8.1 8.1 8.01 8.06 413,654
11/28/2014 8.22 8.22 8.08 8.1 142,530
11/26/2014 8.25 8.3 8.25 8.29 70,514
11/25/2014 8.32 8.34 8.2 8.22 152,561
11/24/2014 8.32 8.39 8.2477 8.35 84,130
11/21/2014 8.3 8.4 8.27 8.28 71,172
11/20/2014 8.14 8.27 8.14 8.24 133,345
11/19/2014 8.32 8.32 8.11 8.15 107,653
11/18/2014 8.18 8.37 8.131 8.35 106,381
11/17/2014 8.14 8.17 8.132 8.16 174,319
11/14/2014 8.15 8.18 8.09 8.1499 82,676
11/13/2014 8.3 8.33 8.13 8.15 177,391
11/12/2014 8.25 8.34 8.25 8.3232 60,765
11/11/2014 8.31 8.41 8.29 8.3 38,525
11/10/2014 8.27 8.37 8.24 8.35 102,152
11/07/2014 8.21 8.28 8.18 8.2599 43,662
11/06/2014 8.12 8.23 8.1 8.2 84,410
11/05/2014 8.14 8.17 8.07 8.13 191,041
11/04/2014 8.25 8.25 8.1 8.12 191,066
11/03/2014 8.2 8.257 8.2 8.22 51,285
10/31/2014 8.24 8.24 8.17 8.21 61,164
10/30/2014 8.21 8.2397 8.16 8.17 70,217
10/29/2014 8.25 8.29 8.2 8.2335 72,614
10/28/2014 8.36 8.37 8.1815 8.25 185,761
10/27/2014 8.44 8.5 8.3 8.3 55,704
10/24/2014 8.3 8.59 8.3 8.43 130,221
10/23/2014 8.35 8.446 8.3 8.3 93,130
10/22/2014 8.41 8.46 8.3101 8.33 57,335
10/21/2014 8.39 8.46 8.37 8.42 100,900
10/20/2014 8.39 8.41 8.28 8.31 152,721
10/17/2014 8.38 8.6 8.38 8.4568 113,741
10/16/2014 8.26 8.41 8.21 8.32 170,937
10/15/2014 8.12 8.39 8.1 8.37 500,405
10/14/2014 8.18 8.2 8.12 8.16 289,825
10/13/2014 8.15 8.2 8.14 8.16 194,951
10/10/2014 8.2 8.22 8.15 8.15 412,459
10/09/2014 8.27 8.29 8.19 8.22 172,155
10/08/2014 8.2 8.26 8.19 8.26 106,800
10/07/2014 8.21 8.24 8.19 8.21 197,694
10/06/2014 8.31 8.37 8.2 8.21 420,973
10/03/2014 8.37 8.43 8.25 8.27 226,788
10/02/2014 8.54 8.59 8.31 8.33 200,659
10/01/2014 8.61 8.65 8.5 8.52 117,626
09/30/2014 8.65 8.68 8.58 8.63 93,112
09/29/2014 8.55 8.6599 8.55 8.61 69,439
09/26/2014 8.57 8.61 8.5 8.61 145,398
09/25/2014 8.54 8.58 8.46 8.55 133,101
09/24/2014 8.63 8.7 8.52 8.52 99,190
09/23/2014 8.8 8.8 8.51 8.57 168,282
09/22/2014 8.63 8.667 8.5 8.57 79,122
09/19/2014 8.74 8.74 8.62 8.69 70,263
09/18/2014 8.69 8.71 8.62 8.7 59,937
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?