The Cushing MLP Total Return Fund Historical Stock Prices

SRV 
$8.8901
*  
0.0801
0.91%
Get SRV Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading SRV now
Exchange: NYSE

Community Rating:
View:    SRV After Hours
 
 
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 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  8.90  8.95  8.80  8.8901 63,188
08/28/2014 8.88 8.88 8.8 8.81 68,708
08/27/2014 8.87 8.97 8.87 8.94 69,263
08/26/2014 8.79 8.891 8.79 8.89 67,883
08/25/2014 8.86 8.9 8.79 8.8 110,375
08/22/2014 8.82 8.881 8.81 8.87 51,886
08/21/2014 8.88 8.88 8.75 8.86 50,073
08/20/2014 8.85 8.8894 8.81 8.88 24,136
08/19/2014 8.8 8.859 8.75 8.84 39,142
08/18/2014 8.9 8.9 8.8 8.81 58,071
08/15/2014 8.7 8.851 8.68 8.8479 45,148
08/14/2014 8.71 8.78 8.7 8.7 46,591
08/13/2014 8.75 8.79 8.69 8.74 72,912
08/12/2014 8.7 8.8 8.62 8.78 94,041
08/11/2014 8.62 8.73 8.6 8.68 103,419
08/08/2014 8.49 8.6 8.49 8.55 31,356
08/07/2014 8.6 8.633 8.47 8.49 45,897
08/06/2014 8.52 8.6 8.51 8.6 49,067
08/05/2014 8.5 8.53 8.46 8.52 41,892
08/04/2014 8.51 8.56 8.47 8.49 47,672
08/01/2014 8.51 8.5799 8.46 8.46 45,424
07/31/2014 8.59 8.71 8.46 8.56 120,920
07/30/2014 8.78 8.8196 8.66 8.672 45,500
07/29/2014 8.73 8.89 8.72 8.78 80,312
07/28/2014 8.7 8.72 8.63 8.72 46,965
07/25/2014 8.72 8.7405 8.65 8.66 51,175
07/24/2014 8.75 8.7841 8.71 8.72 36,231
07/23/2014 8.78 8.7998 8.7501 8.76 31,687
07/22/2014 8.76 8.84 8.73 8.78 105,989
07/21/2014 8.74 8.8 8.7 8.8 50,982
07/18/2014 8.71 8.78 8.701 8.75 46,383
07/17/2014 8.73 8.7999 8.68 8.74 72,185
07/16/2014 8.64 8.78 8.635 8.74 73,399
07/15/2014 8.58 8.65 8.53 8.64 80,468
07/14/2014 8.51 8.57 8.49 8.55 88,714
07/11/2014 8.42 8.57 8.42 8.48 181,316
07/10/2014 8.62 8.69 8.35 8.44 269,090
07/09/2014 8.69 8.897 8.63 8.67 149,529
07/08/2014 8.86 8.8899 8.67 8.7099 87,344
07/07/2014 8.94 8.97 8.84 8.85 71,685
07/03/2014 8.97 8.99 8.92 8.98 48,309
07/02/2014 8.95 9 8.91 9 81,442
07/01/2014 8.85 8.99 8.8399 8.99 63,520
06/30/2014 8.82 8.84 8.8 8.83 23,531
06/27/2014 8.77 8.839 8.77 8.8 20,290
06/26/2014 8.7 8.8 8.61 8.736 40,858
06/25/2014 8.66 8.74 8.64 8.72 59,783
06/24/2014 8.92 8.92 8.659 8.69 129,685
06/23/2014 8.86 8.98 8.8 8.91 106,483
06/20/2014 8.95 9.01 8.85 8.9 187,985
06/19/2014 8.68 8.755 8.6504 8.75 63,427
06/18/2014 8.61 8.7 8.56 8.7 65,542
06/17/2014 8.6 8.67 8.53 8.64 64,512
06/16/2014 8.53 8.67 8.5 8.56 76,278
06/13/2014 8.6 8.67 8.52 8.58 65,459
06/12/2014 8.8 8.8 8.61 8.63 63,327
06/11/2014 8.85 8.8526 8.7 8.75 142,397
06/10/2014 8.89 8.89 8.77 8.86 108,753
06/09/2014 9.12 9.24 9.0801 9.09 123,763
06/06/2014 9.14 9.16 9.06 9.11 56,710
06/05/2014 8.96 9.16 8.86 9.16 66,721
06/04/2014 9.03 9.1 8.86 9.05 90,231
06/03/2014 8.92 9.03 8.88 9.02 64,366
06/02/2014 8.88 8.9299 8.79 8.91 116,331
05/30/2014 8.9 8.9799 8.8606 8.89 59,143
05/29/2014 8.83 8.9999 8.83 8.9 88,474
05/28/2014 8.8 9.03 8.8 8.85 107,851
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?