NYSE:SRV
The Cushing MLP Total Return Fund Stock Price (Quote)
$40.40
+0.660 (+1.66%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $37.50 | $45.60 | Friday, 3rd May 2024 SRV stock ended at $40.40. This is 1.66% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.26% from a day low at $40.32 to a day high of $40.83. |
| 90 days | $34.10 | $45.60 | |
| 52 weeks | $32.51 | $45.60 |
| Date | Open | High | Low | Close | Volume |
| Jan 17, 2024 | $34.07 | $34.17 | $33.75 | $33.76 | 17 769 |
| Jan 16, 2024 | $34.46 | $34.58 | $34.26 | $34.30 | 34 119 |
| Jan 12, 2024 | $34.73 | $34.76 | $34.53 | $34.65 | 38 217 |
| Jan 11, 2024 | $34.60 | $34.62 | $34.44 | $34.53 | 34 943 |
| Jan 10, 2024 | $34.34 | $34.69 | $34.34 | $34.56 | 25 099 |
| Jan 09, 2024 | $34.54 | $34.67 | $34.10 | $34.34 | 70 621 |
| Jan 08, 2024 | $34.36 | $34.53 | $34.31 | $34.35 | 42 159 |
| Jan 05, 2024 | $34.50 | $34.58 | $34.27 | $34.53 | 7 930 |
| Jan 04, 2024 | $34.30 | $34.73 | $34.25 | $34.42 | 31 063 |
| Jan 03, 2024 | $34.11 | $34.25 | $34.02 | $34.21 | 30 063 |
| Jan 02, 2024 | $33.99 | $34.20 | $33.86 | $34.05 | 23 769 |
| Dec 29, 2023 | $33.89 | $34.00 | $33.66 | $33.89 | 33 331 |
| Dec 28, 2023 | $33.79 | $34.01 | $33.79 | $33.83 | 21 427 |
| Dec 27, 2023 | $33.70 | $34.09 | $33.64 | $34.00 | 135 545 |
| Dec 26, 2023 | $33.98 | $34.20 | $33.80 | $33.94 | 39 208 |
| Dec 22, 2023 | $34.00 | $34.14 | $33.65 | $33.80 | 61 104 |
| Dec 21, 2023 | $33.68 | $33.82 | $33.55 | $33.80 | 13 922 |
| Dec 20, 2023 | $33.75 | $33.99 | $33.67 | $33.68 | 23 125 |
| Dec 19, 2023 | $34.54 | $34.63 | $33.68 | $33.69 | 70 217 |
| Dec 18, 2023 | $34.48 | $34.59 | $34.08 | $34.50 | 26 468 |
| Dec 15, 2023 | $33.36 | $34.14 | $33.36 | $34.02 | 42 694 |
| Dec 14, 2023 | $33.25 | $33.76 | $33.10 | $33.29 | 72 237 |
| Dec 13, 2023 | $32.51 | $33.23 | $32.51 | $33.07 | 65 253 |
| Dec 12, 2023 | $33.25 | $33.29 | $32.51 | $32.51 | 91 284 |
| Dec 11, 2023 | $34.40 | $34.40 | $33.44 | $33.55 | 47 176 |
