Quantcast

Cushing MLP & Infrastructure Total Return Fund Historical Stock Prices

SRV 
$10.5
*  
0.04
0.38%
Get SRV Alerts
*Delayed - data as of Jul. 23, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 1 Year, From 23-JUL-2018 TO 23-JUL-2019

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 10.515 10.5894 10.50 10.50 30,441
07/23/2019 10.53 10.5894 10.5 10.5 30,441
07/22/2019 10.54 10.54 10.5106 10.54 15,744
07/19/2019 10.5 10.5381 10.485 10.485 24,718
07/18/2019 10.53 10.5532 10.4576 10.5 25,508
07/17/2019 10.62 10.62 10.53 10.56 25,180
07/16/2019 10.63 10.63 10.5868 10.62 28,744
07/15/2019 10.69 10.72 10.6301 10.64 19,569
07/12/2019 10.68 10.68 10.6005 10.66 10,814
07/11/2019 10.7 10.736 10.66 10.7 28,179
07/10/2019 10.65 10.69 10.5373 10.66 34,738
07/09/2019 10.58 10.59 10.5 10.58 19,799
07/08/2019 10.49 10.5485 10.445 10.5134 34,021
07/05/2019 10.38 10.51 10.3237 10.51 13,433
07/03/2019 10.3 10.4017 10.3 10.33 14,002
07/02/2019 10.21 10.33 10.1782 10.27 54,408
07/01/2019 10.21 10.3211 10.2 10.2 31,161
06/28/2019 10.23 10.3021 10.21 10.21 10,129
06/27/2019 10.24 10.24 10.1404 10.18 10,784
06/26/2019 10.11 10.26 10.1 10.17 23,546
06/25/2019 10.15 10.1894 10.0239 10.11 8,546
06/24/2019 10.17 10.1972 10.1 10.15 10,385
06/21/2019 10.07 10.21 10.07 10.13 23,165
06/20/2019 10.01 10.1897 10.01 10.12 25,015
06/19/2019 9.88 9.9937 9.86 9.88 12,642
06/18/2019 9.88 9.92 9.86 9.91 10,685
06/17/2019 9.86 9.89 9.79 9.79 15,141
06/14/2019 9.96 9.98 9.87 9.87 10,860
06/13/2019 10.02 10.02 9.88 9.9 24,678
06/12/2019 10.16 10.16 10.01 10.02 75,654
06/11/2019 10.05 10.16 10 10.16 14,845
06/10/2019 10 10.05 9.99 10.01 15,421
06/07/2019 9.97 10.05 9.9079 10.01 21,162
06/06/2019 9.89 10 9.89 9.92 8,756
06/05/2019 10.08 10.08 9.8572 9.93 21,932
06/04/2019 9.84 10.1303 9.84 10 22,895
06/03/2019 9.82 9.88 9.71 9.78 21,109
05/31/2019 9.77 9.82 9.6781 9.7209 24,814
05/30/2019 9.86 10 9.79 9.81 25,013
05/29/2019 9.9 9.9 9.75 9.85 28,685
05/28/2019 10.14 10.14 9.94 9.94 15,751
05/24/2019 10.07 10.112 10.02 10.04 15,661
05/23/2019 10.17 10.17 9.965 10.01 27,694
05/22/2019 10.43 10.43 10.26 10.29 13,652
05/21/2019 10.34 10.48 10.34 10.48 7,280
05/20/2019 10.34 10.38 10.26 10.34 19,149
05/17/2019 10.39 10.42 10.3 10.3 19,123
05/16/2019 10.33 10.4 10.28 10.37 20,534
05/15/2019 10.24 10.44 10.16 10.35 16,750
05/14/2019 10.13 10.3 10.13 10.26 20,352
05/13/2019 10.05 10.1 10.01 10.04 21,352
05/10/2019 10.02 10.15 9.97 10.15 19,686
05/09/2019 9.96 9.96 9.8271 9.92 16,186
05/08/2019 10.07 10.11 9.96 9.99 41,911
05/07/2019 10 10.07 9.9422 10.04 44,656
05/06/2019 10.08 10.1 10.01 10.07 31,047
05/03/2019 10.18 10.21 10.111 10.13 62,226
05/02/2019 10.29 10.29 10.09 10.09 50,339
05/01/2019 10.35 10.4 10.3 10.3 19,644
04/30/2019 10.45 10.49 10.3136 10.36 33,121
04/29/2019 10.41 10.45 10.3403 10.45 35,009
04/26/2019 10.3 10.39 10.289 10.37 40,711
04/25/2019 10.34 10.37 10.3 10.36 38,282
04/24/2019 10.39 10.39 10.325 10.33 22,698
04/23/2019 10.38 10.41 10.34 10.34 26,956
04/22/2019 10.25 10.36 10.25 10.36 16,269
04/18/2019 10.27 10.27 10.12 10.16 44,830
04/17/2019 10.41 10.41 10.26 10.28 35,260
04/16/2019 10.46 10.46 10.3104 10.34 23,453
04/15/2019 10.56 10.56 10.435 10.45 31,113
04/12/2019 10.54 10.54 10.4039 10.5 47,330
04/11/2019 10.4 10.45 10.29 10.37 36,920
04/10/2019 10.53 10.58 10.39 10.48 87,899
04/09/2019 10.65 10.6751 10.49 10.51 37,648
04/08/2019 10.63 10.7 10.5 10.62 49,337
04/05/2019 10.47 10.62 10.47 10.62 15,962
04/04/2019 10.55 10.6 10.4 10.48 48,511
04/03/2019 10.6 10.6305 10.55 10.61 40,002
04/02/2019 10.6 10.6 10.5432 10.57 25,107
04/01/2019 10.53 10.65 10.5034 10.6 20,712
03/29/2019 10.52 10.52 10.39 10.44 20,165
03/28/2019 10.31 10.46 10.3 10.43 24,443
03/27/2019 10.33 10.37 10.25 10.29 14,168
03/26/2019 10.33 10.4899 10.27 10.35 41,053
03/25/2019 10.28 10.3116 10.17 10.24 33,899
03/22/2019 10.38 10.48 10.28 10.28 23,502
03/21/2019 10.41 10.55 10.41 10.45 22,118
03/20/2019 10.41 10.48 10.38 10.41 40,578
03/19/2019 10.42 10.48 10.4169 10.43 34,022
03/18/2019 10.27 10.3737 10.22 10.37 38,844
03/15/2019 10.28 10.28 10.1991 10.25 31,988
03/14/2019 10.19 10.29 10.19 10.29 28,841
03/13/2019 10.24 10.25 10.15 10.17 17,341
03/12/2019 10.25 10.25 10.13 10.17 18,755
03/11/2019 10.03 10.246 10.03 10.17 31,233
03/08/2019 9.89 9.97 9.88 9.96 25,418
03/07/2019 10 10.049 9.97 10.04 13,031
03/06/2019 10.05 10.05 9.91 9.93 52,906
03/05/2019 10.08 10.08 10.02 10.02 10,910
03/04/2019 9.99 10.06 9.8901 10.03 36,043
03/01/2019 10 10 9.85 9.95 20,686
02/28/2019 10.06 10.06 9.93 9.97 22,822
02/27/2019 9.99 10 9.88 9.98 29,548
02/26/2019 10.11 10.14 9.92 9.93 14,766
02/25/2019 10.09 10.12 10.05 10.12 129,194
02/22/2019 10.15 10.2 10.05 10.11 18,506
02/21/2019 10.26 10.275 10.05 10.07 42,047
02/20/2019 10.44 10.44 10.22 10.23 46,499
02/19/2019 10.18 10.4 10.15 10.4 29,725
02/15/2019 10.12 10.1931 10.04 10.15 17,011
02/14/2019 9.87 10.0698 9.84 10.05 28,119
02/13/2019 9.89 10.04 9.89 9.98 32,919
02/12/2019 9.92 9.92 9.84 9.89 35,863
02/11/2019 9.78 9.8072 9.7231 9.79 15,254
02/08/2019 9.87 9.87 9.64 9.82 21,573
02/07/2019 9.96 9.99 9.75 9.8 28,088
02/06/2019 10.14 10.23 9.96 9.96 29,280
02/05/2019 10.16 10.23 10.09 10.14 32,003
02/04/2019 10.24 10.25 10.145 10.17 43,696
02/01/2019 9.96 10.23 9.96 10.23 24,926
01/31/2019 9.99 10.09 9.96 10.02 25,352
01/30/2019 9.88 10 9.86 9.99 47,211
01/29/2019 9.8 9.8495 9.73 9.79 53,097
01/28/2019 9.65 9.73 9.57 9.67 19,656
01/25/2019 9.8 9.81 9.71 9.77 29,954
01/24/2019 9.56 9.75 9.5305 9.75 21,735
01/23/2019 9.75 9.78 9.58 9.63 50,408
01/22/2019 9.87 9.93 9.56 9.56 18,035
01/18/2019 9.86 9.95 9.84 9.91 20,826
01/17/2019 9.75 9.82 9.75 9.78 15,790
01/16/2019 9.81 9.92 9.81 9.88 26,705
01/15/2019 9.79 9.85 9.68 9.85 16,374
01/14/2019 9.73 9.81 9.7 9.72 26,758
01/11/2019 9.71 9.76 9.71 9.73 25,584
01/10/2019 9.89 9.89 9.76 9.77 31,085
01/09/2019 9.89 9.95 9.78 9.88 27,736
01/08/2019 9.77 9.83 9.68 9.82 49,444
01/07/2019 9.33 9.63 9.31 9.63 76,629
01/04/2019 8.9 9.2473 8.9 9.2 64,935
01/03/2019 8.74 8.86 8.65 8.8 45,709
01/02/2019 8.42 8.81 8.3296 8.66 50,901
12/31/2018 8.52 8.5524 8.47 8.51 91,448
12/28/2018 8.37 8.61 8.23 8.46 104,356
12/27/2018 8.42 8.44 8.01 8.36 127,803
12/26/2018 7.96 8.52 7.96 8.47 80,872
12/24/2018 8.23 8.23 7.9 7.9 118,102
12/21/2018 8.37 8.45 8.19 8.2 101,714
12/20/2018 8.59 8.6606 8.12 8.35 66,977
12/19/2018 8.76 8.85 8.57 8.65 53,241
12/18/2018 8.89 9 8.6208 8.68 42,510
12/17/2018 9.35 9.35 8.79 8.88 101,506
12/14/2018 9.32 9.5 9.2901 9.31 56,365
12/13/2018 9.33 9.54 9.2114 9.51 49,303
12/12/2018 9.35 9.47 9.32 9.345 62,271
12/11/2018 9.37 9.4 9.19 9.28 36,222
12/10/2018 9.52 9.56 9.1484 9.25 41,602
12/07/2018 9.6 9.91 9.4 9.4 79,225
12/06/2018 9.69 9.7356 9.365 9.45 53,627
12/04/2018 10.06 10.06 9.766 9.89 39,665
12/03/2018 9.96 10.11 9.85 10.11 59,149
11/30/2018 9.67 9.7475 9.44 9.72 44,767
11/29/2018 9.57 9.769 9.57 9.66 86,883
11/28/2018 9.68 9.68 9.519 9.62 77,508
11/27/2018 9.57 9.65 9.5533 9.6 36,199
11/26/2018 9.63 9.69 9.52 9.52 18,575
11/23/2018 9.59 9.6644 9.52 9.52 4,520
11/21/2018 9.56 9.88 9.53 9.84 58,272
11/20/2018 9.74 9.8225 9.35 9.56 56,085
11/19/2018 9.98 10.1 9.83 9.9 61,860
11/16/2018 10.1 10.1092 9.94 9.959 24,027
11/15/2018 9.91 10.04 9.91 10.01 23,330
11/14/2018 10.22 10.25 10.01 10.06 30,747
11/13/2018 10.5121 10.5121 10.06 10.12 44,020
11/12/2018 10.78 10.78 10.44 10.49 11,153
11/09/2018 10.73 10.73 10.4994 10.61 15,580
11/08/2018 10.77 10.9323 10.76 10.77 23,161
11/07/2018 10.67 10.83 10.67 10.7685 22,243
11/06/2018 10.61 10.6801 10.5133 10.61 36,829
11/05/2018 10.55 10.67 10.55 10.67 10,124
11/02/2018 10.56 10.56 10.43 10.46 14,649
11/01/2018 10.55 10.74 10.501 10.6 25,499
10/31/2018 10.32 10.5692 10.32 10.44 13,001
10/30/2018 10.38 10.39 10.171 10.27 47,641
10/29/2018 10.74 10.74 10.36 10.45 31,539
10/26/2018 10.75 10.75 10.34 10.64 47,313
10/25/2018 10.84 10.8461 10.6609 10.78 19,440
10/24/2018 10.99 10.99 10.65 10.7 26,905
10/23/2018 10.99 11.0092 10.73 10.99 34,725
10/22/2018 11.39 11.4673 11.1 11.11 17,306
10/19/2018 11.47 11.5218 11.26 11.32 22,982
10/18/2018 11.31 11.4203 11.28 11.39 12,399
10/17/2018 11.54 11.54 11.37 11.38 33,442
10/16/2018 11.27 11.6 11.27 11.5 19,641
10/15/2018 11.23 11.34 11.23 11.32 22,332
10/12/2018 11.36 11.4158 11.01 11.24 14,255
10/11/2018 11.45 11.53 11.2 11.21 50,491
10/10/2018 11.87 11.9124 11.45 11.58 61,827
10/09/2018 11.97 12.0096 11.8514 11.93 34,163
10/08/2018 11.84 12.11 11.77 12.11 37,808
10/05/2018 11.81 11.9899 11.8025 11.94 18,794
10/04/2018 12.01 12.0264 11.7855 11.83 15,098
10/03/2018 11.88 12.0672 11.88 11.9247 78,894
10/02/2018 12.1 12.1 11.894 11.93 56,943
10/01/2018 11.82 12.04 11.82 12 83,901
09/28/2018 11.76 11.88 11.76 11.8483 38,317
09/27/2018 11.75 11.75 11.7129 11.72 15,672
09/26/2018 11.82 11.82 11.66 11.68 20,180
09/25/2018 11.88 11.88 11.73 11.78 29,539
09/24/2018 12.01 12.0599 11.8622 11.89 21,794
09/21/2018 12.01 12.02 11.9204 11.935 16,985
09/20/2018 12.04 12.07 11.92 11.95 36,615
09/19/2018 11.94 11.94 11.871 11.91 15,322
09/18/2018 11.93 11.96 11.916 11.92 17,785
09/17/2018 11.86 11.94 11.86 11.9001 15,525
09/14/2018 11.99 11.99 11.82 11.9 12,779
09/13/2018 12.12 12.12 12.024 12.03 33,188
09/12/2018 12.09 12.19 12.09 12.09 23,476
09/11/2018 11.97 12.2 11.9436 12.01 33,818
09/10/2018 12.04 12.12 11.9707 12 19,003
09/07/2018 11.98 12.03 11.92 11.92 12,257
09/06/2018 12.12 12.13 11.9791 11.98 22,445
09/05/2018 12.11 12.11 12 12.0681 29,325
09/04/2018 12.15 12.21 12.04 12.14 35,393
08/31/2018 12.05 12.1401 12.0404 12.12 23,332
08/30/2018 12.28 12.28 12.1401 12.151 19,701
08/29/2018 12.27 12.33 12.18 12.27 43,771
08/28/2018 12.47 12.47 12.18 12.18 66,336
08/27/2018 12.3 12.4 12.19 12.3746 87,702
08/24/2018 12.31 12.31 12.2101 12.29 6,651
08/23/2018 12.24 12.26 12.2 12.2 17,774
08/22/2018 12.31 12.33 12.1072 12.25 31,871
08/21/2018 12.38 12.3807 12.22 12.25 27,461
08/20/2018 12.25 12.32 12.08 12.32 13,967
08/17/2018 12.05 12.15 12.03 12.15 25,362
08/16/2018 11.99 12.1599 11.99 12.025 16,968
08/15/2018 12.37 12.37 11.86 12.05 31,594
08/14/2018 12.3 12.3353 12.2202 12.26 15,892
08/13/2018 12.54 12.54 12.17 12.17 24,459
08/10/2018 12.4 12.54 12.4 12.41 23,643
08/09/2018 12.34 12.4595 12.3399 12.385 25,639
08/08/2018 12.34 12.36 12.22 12.32 23,119
08/07/2018 12.53 12.58 12.3 12.32 27,952
08/06/2018 12.45 12.45 12.34 12.42 28,040
08/03/2018 12.35 12.35 12.23 12.3 36,264
08/02/2018 12.11 12.3 12.0401 12.29 31,974
08/01/2018 12.09 12.145 11.99 12.09 58,974
07/31/2018 12.05 12.18 12.05 12.11 12,408
07/30/2018 11.94 12.05 11.901 12.05 15,611
07/27/2018 12.11 12.11 11.79 11.8 15,755
07/26/2018 12 12.16 12 12.16 29,313
07/25/2018 11.9 12.04 11.9 12 24,465
07/24/2018 11.91 11.98 11.8585 11.9 23,696
07/23/2018 11.9 11.9 11.7442 11.84 16,194
*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?



Smart Portfolio