NYSE:SRV
The Cushing MLP Total Return Fund Stock Price (Quote)
$39.74
+0.0100 (+0.0252%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $37.50 | $45.60 | Thursday, 2nd May 2024 SRV stock ended at $39.74. This is 0.0252% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.51% from a day low at $39.69 to a day high of $40.29. |
| 90 days | $34.10 | $45.60 | |
| 52 weeks | $32.51 | $45.60 |
| Date | Open | High | Low | Close | Volume |
| Mar 27, 2024 | $40.75 | $40.84 | $40.75 | $40.80 | 20 874 |
| Mar 26, 2024 | $40.60 | $40.71 | $40.50 | $40.66 | 24 715 |
| Mar 25, 2024 | $40.43 | $40.55 | $40.36 | $40.36 | 26 715 |
| Mar 22, 2024 | $40.51 | $40.51 | $40.29 | $40.29 | 22 666 |
| Mar 21, 2024 | $40.51 | $40.51 | $40.08 | $40.38 | 26 510 |
| Mar 20, 2024 | $40.36 | $40.44 | $40.26 | $40.35 | 19 214 |
| Mar 19, 2024 | $40.64 | $41.16 | $40.26 | $40.34 | 19 446 |
| Mar 18, 2024 | $40.25 | $40.25 | $40.01 | $40.12 | 35 209 |
| Mar 15, 2024 | $39.89 | $40.38 | $39.85 | $40.34 | 18 339 |
| Mar 14, 2024 | $41.70 | $41.70 | $40.21 | $40.24 | 47 460 |
| Mar 13, 2024 | $40.25 | $40.40 | $40.25 | $40.38 | 37 326 |
| Mar 12, 2024 | $39.91 | $40.17 | $39.91 | $40.05 | 37 527 |
| Mar 11, 2024 | $39.75 | $39.81 | $39.70 | $39.78 | 41 692 |
| Mar 08, 2024 | $39.80 | $39.80 | $39.38 | $39.68 | 37 114 |
| Mar 07, 2024 | $39.48 | $39.81 | $39.43 | $39.60 | 43 152 |
| Mar 06, 2024 | $39.35 | $39.50 | $39.35 | $39.48 | 34 212 |
| Mar 05, 2024 | $38.88 | $39.27 | $38.88 | $39.13 | 30 954 |
| Mar 04, 2024 | $38.55 | $38.89 | $38.50 | $38.84 | 58 339 |
| Mar 01, 2024 | $38.09 | $38.59 | $38.00 | $38.46 | 48 022 |
| Feb 29, 2024 | $37.59 | $37.94 | $37.55 | $37.86 | 44 930 |
| Feb 28, 2024 | $37.17 | $37.42 | $37.13 | $37.40 | 40 761 |
| Feb 27, 2024 | $37.00 | $37.13 | $36.93 | $37.01 | 41 616 |
| Feb 26, 2024 | $37.13 | $37.13 | $36.62 | $36.78 | 80 585 |
| Feb 23, 2024 | $36.74 | $36.74 | $36.45 | $36.60 | 24 027 |
| Feb 22, 2024 | $36.25 | $36.60 | $36.25 | $36.54 | 24 001 |
