The Cushing MLP Total Return Fund Historical Stock Prices

SRV 
$3.45
*  
0.02
0.58%
Get SRV Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading SRV now
Exchange: NYSE

Community Rating:
 
 
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 30-APR-2015 TO 31-JUL-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  3.40  3.54  3.39  3.45 340,975
07/31/2015 3.46 3.54 3.39 3.45 340,975
07/30/2015 3.46 3.498 3.42 3.47 192,785
07/29/2015 3.4 3.5 3.37 3.46 298,022
07/28/2015 3.36 3.411 3.35 3.4032 286,543
07/27/2015 3.28 3.34 3.25 3.33 255,736
07/24/2015 3.23 3.39 3.23 3.31 265,389
07/23/2015 3.22 3.2853 3.22 3.26 318,480
07/22/2015 3.34 3.34 3.19 3.25 381,316
07/21/2015 3.27 3.35 3.27 3.34 381,652
07/20/2015 3.39 3.4 3.3 3.31 435,207
07/17/2015 3.42 3.45 3.41 3.42 193,568
07/16/2015 3.46 3.49 3.433 3.45 176,259
07/15/2015 3.48 3.55 3.45 3.46 402,660
07/14/2015 3.48 3.6 3.48 3.55 242,080
07/13/2015 3.53 3.57 3.51 3.53 196,679
07/10/2015 3.5 3.55 3.5 3.55 151,373
07/09/2015 3.51 3.5388 3.46 3.5 175,320
07/08/2015 3.58 3.59 3.48 3.4998 260,663
07/07/2015 3.57 3.6199 3.48 3.5899 453,349
07/06/2015 3.62 3.62 3.53 3.572 578,133
07/02/2015 3.65 3.68 3.6 3.64 222,345
07/01/2015 3.72 3.72 3.59 3.63 415,088
06/30/2015 3.76 3.76 3.64 3.68 383,489
06/29/2015 3.76 3.78 3.71 3.73 149,588
06/26/2015 3.8 3.8102 3.77 3.8 114,393
06/25/2015 3.84 3.851 3.81 3.83 107,643
06/24/2015 3.87 3.88 3.8301 3.84 87,765
06/23/2015 3.85 3.88 3.8316 3.86 135,232
06/22/2015 3.86 3.8601 3.82 3.83 86,576
06/19/2015 3.83 3.852 3.8 3.84 70,228
06/18/2015 3.84 3.88 3.82 3.8532 78,010
06/17/2015 3.86 3.88 3.84 3.86 163,903
06/16/2015 3.85 3.87 3.84 3.85 110,094
06/15/2015 3.85 3.9 3.84 3.86 100,850
06/12/2015 3.86 3.88 3.84 3.87 137,417
06/11/2015 3.89 3.9 3.88 3.88 96,011
06/10/2015 3.92 3.93 3.8901 3.91 140,460
06/09/2015 3.89 3.92 3.87 3.89 194,727
06/08/2015 3.92 3.95 3.88 3.89 96,475
06/05/2015 3.9 3.95 3.89 3.9216 107,489
06/04/2015 3.98 3.98 3.91 3.92 165,284
06/03/2015 4.03 4.05 3.98 3.98 119,128
06/02/2015 4.03 4.06 4.03 4.04 52,949
06/01/2015 4.05 4.07 4.03 4.04 160,962
05/29/2015 4.09 4.09 4.05 4.07 114,506
05/28/2015 4.09 4.1017 4.04 4.07 130,323
05/27/2015 4.09 4.12 4.08 4.1 110,250
05/26/2015 4.15 4.15 4.09 4.11 145,130
05/22/2015 4.13 4.16 4.11 4.15 154,475
05/21/2015 4.12 4.15 4.11 4.15 257,830
05/20/2015 4.11 4.12 4.09 4.115 141,807
05/19/2015 4.07 4.13 4.07 4.11 191,389
05/18/2015 4.13 4.17 4.1109 4.14 102,068
05/15/2015 4.12 4.15 4.1 4.15 237,363
05/14/2015 4.15 4.16 4.11 4.15 152,870
05/13/2015 4.13 4.18 4.1 4.16 212,657
05/12/2015 4.02 4.11 4.02 4.11 748,623
05/11/2015 4.03 4.05 4.02 4.04 269,771
05/08/2015 4.05 4.085 4.04 4.06 208,111
05/07/2015 4.08 4.08 4.02 4.04 206,748
05/06/2015 4.14 4.18 4.07 4.1 195,400
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
*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?