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 29, 2020 6.810 7.100 6.742 6.998 143,895 +0.19(+2.75%)
May 28, 2020 6.666 7.006 6.666 6.810 103,261 +0.12(+1.78%)
May 27, 2020 6.598 6.716 6.496 6.691 111,900 +0.12(+1.81%)
May 26, 2020 6.759 6.759 6.530 6.572 67,924 +0.07(+1.05%)
May 22, 2020 6.487 6.504 6.301 6.504 42,875 +0.08(+1.19%)
May 21, 2020 6.359 6.427 6.300 6.427 20,891 +0.04(+0.67%)
May 20, 2020 6.163 6.419 6.163 6.385 81,229 +0.31(+5.04%)
May 19, 2020 6.002 6.163 5.985 6.078 61,911 +0.03(+0.42%)
May 18, 2020 6.027 6.206 5.968 6.053 58,344 +0.22(+3.80%)
May 15, 2020 5.806 5.917 5.755 5.831 134,145 -0.05(-0.77%)
May 14, 2020 5.935 6.027 5.635 5.877 193,950 -0.06(-0.98%)
May 13, 2020 6.094 6.122 5.894 5.935 125,836 -0.23(-3.66%)
May 12, 2020 6.177 6.261 6.161 6.161 67,260 +0.00(+0.00%)
May 11, 2020 6.019 6.244 6.019 6.161 72,995 +0.04(+0.68%)
May 08, 2020 6.052 6.194 6.010 6.119 61,932 +0.12(+1.95%)
May 07, 2020 6.094 6.129 5.977 6.002 42,172 +0.03(+0.42%)
May 06, 2020 5.994 6.139 5.802 5.977 74,789 -0.03(-0.56%)
May 05, 2020 5.960 6.077 5.944 6.010 77,747 +0.27(+4.65%)
May 04, 2020 5.693 5.877 5.593 5.743 104,289 -0.13(-2.13%)
May 01, 2020 5.927 6.098 5.685 5.869 106,734 -0.20(-3.30%)
Apr 30, 2020 6.378 6.486 6.002 6.069 120,640 -0.20(-3.20%)
Apr 29, 2020 6.019 6.336 6.019 6.269 83,744 +0.30(+5.03%)
Apr 28, 2020 5.860 6.069 5.839 5.969 50,668 +0.21(+3.62%)
Apr 27, 2020 5.743 5.935 5.660 5.760 37,377 -0.03(-0.43%)
Apr 24, 2020 5.768 5.967 5.743 5.785 72,234 +0.08(+1.32%)
Apr 23, 2020 5.693 5.843 5.588 5.710 69,906 +0.14(+2.55%)
Apr 22, 2020 5.451 5.677 5.443 5.568 63,549 +0.18(+3.25%)
Apr 21, 2020 5.134 5.401 5.084 5.393 112,370 +0.02(+0.31%)
Apr 20, 2020 5.468 5.685 5.334 5.376 131,093 -0.32(-5.57%)
Apr 17, 2020 5.518 5.727 5.496 5.693 60,734 +0.22(+3.96%)
Apr 16, 2020 5.718 5.768 5.376 5.476 58,944 -0.29(-5.07%)
Apr 15, 2020 5.810 5.810 5.254 5.768 103,890 -0.15(-2.54%)
Apr 14, 2020 5.384 5.927 5.334 5.919 168,180 +0.52(+9.58%)
Apr 13, 2020 5.969 5.969 5.267 5.401 269,020 -0.39(-6.68%)
Apr 09, 2020 5.493 6.013 5.493 5.788 272,158 +0.41(+7.61%)
Apr 08, 2020 5.067 5.599 5.051 5.378 153,698 +0.37(+7.35%)
Apr 07, 2020 4.936 5.161 4.936 5.010 106,786 +0.17(+3.55%)
Apr 06, 2020 4.846 4.977 4.797 4.838 33,663 +0.05(+1.03%)
Apr 03, 2020 5.190 5.198 4.666 4.789 94,302 -0.34(-6.55%)
Apr 02, 2020 5.157 5.479 5.002 5.125 142,262 +0.08(+1.62%)
Apr 01, 2020 4.912 5.383 4.912 5.043 159,127 +0.09(+1.82%)
Mar 31, 2020 4.756 5.657 4.756 4.953 247,674 +0.26(+5.58%)
Mar 30, 2020 5.035 5.149 4.674 4.691 126,886 -0.46(-8.90%)
Mar 27, 2020 5.198 5.371 4.928 5.149 61,443 +0.02(+0.32%)
Mar 26, 2020 4.805 5.460 4.724 5.133 132,470 +0.17(+3.47%)
Mar 25, 2020 4.453 5.428 4.453 4.961 154,663 +0.46(+10.18%)
Mar 24, 2020 4.404 4.781 4.404 4.503 162,484 +0.32(+7.63%)
Mar 23, 2020 4.257 4.257 3.479 4.183 191,268 -0.25(-5.72%)
Mar 20, 2020 3.921 4.621 3.921 4.437 142,309 +0.69(+18.34%)
Mar 19, 2020 3.275 4.155 3.160 3.749 132,066 +0.52(+15.95%)
Mar 18, 2020 4.347 4.347 2.652 3.234 318,875 -1.49(-31.54%)
Mar 17, 2020 4.715 4.920 4.601 4.724 106,599 -0.11(-2.20%)
Mar 16, 2020 5.190 5.190 4.486 4.830 201,062 -0.77(-13.74%)
Mar 13, 2020 5.730 5.759 5.166 5.599 202,164 +0.48(+9.38%)
Mar 12, 2020 5.007 5.540 4.815 5.119 294,129 -1.30(-20.22%)
Mar 11, 2020 6.633 6.633 6.161 6.417 309,170 -0.34(-4.98%)
Mar 10, 2020 7.090 7.113 6.405 6.753 269,723 +0.02(+0.24%)
Mar 09, 2020 5.848 6.985 5.496 6.737 253,256 -1.80(-21.11%)
Mar 06, 2020 8.644 8.648 8.412 8.540 171,508 -0.30(-3.35%)
Mar 05, 2020 8.981 9.009 8.780 8.836 93,911 -0.24(-2.65%)
Mar 04, 2020 8.933 9.109 8.901 9.077 81,709 +0.26(+3.00%)
Mar 03, 2020 8.917 9.072 8.708 8.812 113,426 -0.08(-0.90%)
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.