CUSHING ROYALTY & INCOME FUND Historical Stock Price

Below is the stock price history for Cushing Royalty & Income Fund SRF. Data is recorded each day for the historical open, high, low, close and volume. The Cushing Royalty & Income Fund stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cushing Royalty & Income Fund Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-15 8.93 8.93 8.93 8.93 300
2017-12-07 8.80 8.80 8.80 8.80 100
2017-12-06 8.83 8.83 8.78 8.78 200
2017-12-05 8.90 8.90 8.90 8.90 1,900
2017-12-04 8.87 8.88 8.85 8.85 1,300
2017-12-01 8.83 8.83 8.83 8.83 400
2017-11-30 8.63 8.67 8.62 8.67 684
2017-11-29 8.44 8.44 8.44 8.44 300
2017-11-28 8.46 8.47 8.46 8.46 403
2017-11-24 8.54 8.54 8.53 8.53 500
2017-11-22 8.50 8.50 8.50 8.50 400
2017-11-21 8.53 8.53 8.45 8.45 500
2017-11-20 8.45 8.45 8.45 8.45 100
2017-11-17 8.45 8.50 8.45 8.50 755
2017-11-16 8.47 8.47 8.46 8.46 300
2017-11-14 8.60 8.60 8.60 8.60 400
2017-11-13 8.83 8.83 8.74 8.75 1,425
2017-11-10 8.87 8.87 8.79 8.79 1,265
2017-11-09 8.90 8.90 8.89 8.89 500
2017-11-08 8.82 8.82 8.82 8.82 600
2017-11-07 8.88 8.88 8.82 8.88 1,052
2017-11-06 8.71 8.85 8.71 8.85 200
2017-11-03 8.60 8.66 8.57 8.62 1,159
2017-11-02 8.62 8.62 8.62 8.62 100
2017-11-01 8.70 8.70 8.66 8.66 620
2017-10-31 8.52 8.56 8.52 8.56 699
2017-10-27 8.46 8.46 8.46 8.46 800
2017-10-26 8.34 8.43 8.30 8.40 1,325
2017-10-25 8.42 8.43 8.33 8.41 1,357
2017-10-24 8.50 8.52 8.47 8.52 1,800

» More Cushing Royalty & Income Fund Stock Price History

To see other companies like Cushing Royalty & Income Fund (SRF), view our stock market today for news, and other data.