Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Cushing NexGen Infrastructure Income Fund (NY: SZC )

40.78 UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 31, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 8.471 8.520 8.432 8.445 57,834 +0.03(+0.35%)
May 27, 2016 8.405 8.416 8.416 8.416 42,821 -0.03(-0.33%)
May 26, 2016 8.350 8.487 8.350 8.443 121,197 +0.09(+1.12%)
May 25, 2016 8.416 8.551 8.317 8.350 45,711 +0.02(+0.20%)
May 24, 2016 8.322 8.394 8.201 8.333 60,630 +0.03(+0.40%)
May 23, 2016 8.245 8.531 8.245 8.300 40,823 -0.12(-1.44%)
May 20, 2016 8.377 8.421 8.256 8.421 33,917 +0.16(+1.93%)
May 19, 2016 8.206 8.393 8.126 8.261 25,994 -0.02(-0.20%)
May 18, 2016 8.350 8.377 8.224 8.278 15,453 -0.08(-0.92%)
May 17, 2016 8.305 8.355 8.289 8.355 37,194 +0.05(+0.63%)
May 16, 2016 8.184 8.416 8.184 8.303 83,394 +0.17(+2.14%)
May 13, 2016 8.168 8.187 8.096 8.129 67,323 -0.09(-1.07%)
May 12, 2016 8.267 8.333 8.190 8.217 52,185 +0.02(+0.20%)
May 11, 2016 8.107 8.255 8.085 8.201 40,990 +0.04(+0.47%)
May 10, 2016 8.135 8.188 8.096 8.162 47,792 +0.03(+0.41%)
May 09, 2016 8.239 8.239 7.986 8.129 63,803 -0.13(-1.54%)
May 06, 2016 8.206 8.305 8.206 8.256 49,072 -0.03(-0.40%)
May 05, 2016 8.278 8.372 8.245 8.289 79,957 +0.06(+0.67%)
May 04, 2016 8.239 8.283 8.195 8.234 59,753 -0.08(-0.93%)
May 03, 2016 8.294 8.322 8.195 8.311 61,992 -0.14(-1.63%)
May 02, 2016 8.432 8.528 8.289 8.449 56,888 -0.01(-0.16%)
Apr 29, 2016 8.388 8.586 8.388 8.463 23,578 +0.02(+0.29%)
Apr 28, 2016 8.465 8.653 8.377 8.438 39,519 -0.17(-1.92%)
Apr 27, 2016 8.383 8.686 8.228 8.603 34,358 +0.26(+3.17%)
Apr 26, 2016 8.272 8.449 8.272 8.339 184,155 +0.01(+0.17%)
Apr 25, 2016 8.361 8.410 8.278 8.324 79,792 -0.13(-1.53%)
Apr 22, 2016 8.361 8.542 8.361 8.453 21,412 +0.09(+1.11%)
Apr 21, 2016 8.416 8.603 8.361 8.361 50,884 -0.07(-0.78%)
Apr 20, 2016 8.157 8.664 8.157 8.427 96,796 +0.31(+3.87%)
Apr 19, 2016 8.080 8.267 8.080 8.113 70,149 +0.01(+0.14%)
Apr 18, 2016 7.865 8.129 7.776 8.102 42,690 +0.19(+2.37%)
Apr 15, 2016 7.859 7.964 7.859 7.914 29,840 -0.03(-0.38%)
Apr 14, 2016 7.925 7.956 7.920 7.944 19,819 +0.02(+0.31%)
Apr 13, 2016 7.798 7.942 7.798 7.920 75,247 +0.09(+1.20%)
Apr 12, 2016 7.655 7.870 7.655 7.826 37,602 +0.16(+2.08%)
Apr 11, 2016 7.716 7.793 7.666 7.666 12,126 -0.01(-0.14%)
Apr 08, 2016 7.611 7.727 7.611 7.677 13,708 +0.16(+2.13%)
Apr 07, 2016 7.622 7.622 7.512 7.517 24,219 -0.08(-1.02%)
Apr 06, 2016 7.622 7.622 7.578 7.595 14,907 +0.01(+0.15%)
Apr 05, 2016 7.606 7.683 7.584 7.584 18,718 -0.07(-0.86%)
Apr 04, 2016 7.639 7.715 7.622 7.650 12,516 -0.00(-0.03%)
Apr 01, 2016 7.622 7.694 7.606 7.652 18,180 -0.07(-0.90%)
Mar 31, 2016 7.677 7.749 7.666 7.721 16,488 -0.03(-0.36%)
Mar 30, 2016 7.677 7.881 7.677 7.749 28,180 +0.05(+0.64%)
Mar 29, 2016 7.600 7.749 7.595 7.699 16,605 +0.03(+0.36%)
Mar 28, 2016 7.705 7.705 7.550 7.672 27,373 -0.05(-0.64%)
Mar 24, 2016 7.567 7.721 7.721 7.721 30,120 +0.11(+1.45%)
Mar 23, 2016 7.738 7.765 7.611 7.611 37,695 -0.13(-1.72%)
Mar 22, 2016 7.600 7.820 7.600 7.744 28,410 +0.03(+0.36%)
Mar 21, 2016 7.721 7.727 7.666 7.716 15,720 +0.02(+0.21%)
Mar 18, 2016 7.661 7.765 7.661 7.699 25,734 -0.05(-0.64%)
Mar 17, 2016 7.567 7.771 7.567 7.749 31,366 +0.20(+2.69%)
Mar 16, 2016 7.358 7.556 7.336 7.546 38,929 +0.21(+2.87%)
Mar 15, 2016 7.358 7.396 7.269 7.335 49,776 -0.09(-1.26%)
Mar 14, 2016 7.446 7.476 7.375 7.429 31,740 -0.06(-0.84%)
Mar 11, 2016 7.341 7.512 7.341 7.492 58,935 +0.16(+2.13%)
Mar 10, 2016 7.402 7.500 7.335 7.335 13,209 -0.11(-1.48%)
Mar 09, 2016 7.481 7.506 7.385 7.446 39,357 +0.10(+1.43%)
Mar 08, 2016 7.358 7.402 7.231 7.341 44,615 -0.07(-0.97%)
Mar 07, 2016 7.225 7.440 7.225 7.413 41,565 +0.10(+1.43%)
Mar 04, 2016 7.236 7.479 7.189 7.308 69,882 +0.05(+0.68%)
Mar 03, 2016 6.983 7.258 6.983 7.258 33,807 +0.21(+2.97%)
Mar 02, 2016 6.928 7.099 6.862 7.049 32,212 +0.05(+0.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.