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 |
| Nov 02, 2023 | $38.61 | $38.68 | $37.65 | $37.72 | 22 063 |
| Nov 01, 2023 | $40.06 | $42.00 | $37.68 | $37.68 | 35 388 |
| Oct 31, 2023 | $38.68 | $39.48 | $38.50 | $39.31 | 25 716 |
| Oct 30, 2023 | $38.69 | $38.80 | $38.27 | $38.50 | 10 367 |
| Oct 27, 2023 | $39.00 | $39.20 | $38.28 | $38.30 | 10 224 |
| Oct 26, 2023 | $39.25 | $39.25 | $38.27 | $38.59 | 7 900 |
| Oct 25, 2023 | $38.31 | $39.40 | $37.89 | $39.40 | 7 077 |
| Oct 24, 2023 | $37.83 | $38.58 | $37.83 | $38.48 | 14 091 |
| Oct 23, 2023 | $38.10 | $38.30 | $37.58 | $37.71 | 17 950 |
| Oct 20, 2023 | $38.10 | $39.56 | $38.10 | $38.26 | 11 804 |
| Oct 19, 2023 | $38.60 | $39.03 | $38.20 | $38.24 | 18 754 |
| Oct 18, 2023 | $37.88 | $39.03 | $37.75 | $38.51 | 7 998 |
| Oct 17, 2023 | $37.54 | $38.13 | $37.02 | $37.87 | 13 838 |
| Oct 16, 2023 | $37.35 | $37.55 | $36.87 | $37.41 | 8 812 |
| Oct 13, 2023 | $37.31 | $37.35 | $36.71 | $37.18 | 16 494 |
| Oct 12, 2023 | $37.06 | $37.53 | $36.81 | $37.28 | 15 807 |
| Oct 11, 2023 | $36.79 | $36.86 | $36.65 | $36.84 | 17 365 |
| Oct 10, 2023 | $36.21 | $36.79 | $36.00 | $36.65 | 9 788 |
| Oct 09, 2023 | $35.30 | $36.48 | $35.30 | $35.90 | 12 596 |
| Oct 06, 2023 | $34.28 | $35.21 | $34.23 | $35.04 | 10 909 |
| Oct 05, 2023 | $34.69 | $34.66 | $34.30 | $34.30 | 11 183 |
| Oct 04, 2023 | $35.12 | $34.85 | $34.06 | $34.35 | 30 621 |
| Oct 03, 2023 | $35.59 | $35.78 | $34.87 | $35.18 | 27 769 |
| Oct 02, 2023 | $36.40 | $36.69 | $35.76 | $35.78 | 21 863 |
| Sep 29, 2023 | $36.92 | $37.14 | $36.37 | $36.37 | 14 495 |
