NYSE - Nasdaq Real Time Price USD

NXG Cushing Midstream Energy Fund (SRV)

40.40

+0.47

+(1.18%)

At close: June 2 at 3:59:59 PM EDT

40.40

+0.05

+(0.12%)

After hours: June 2 at 4:04:11 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jun 2, 2025	40.00	40.46	40.00	40.40	40.40	35,400
May 30, 2025	39.85	40.11	39.70	39.93	39.93	23,000
May 29, 2025	40.28	40.31	39.76	40.02	40.02	30,400
May 28, 2025	40.17	40.30	40.00	40.00	40.00	18,900
May 27, 2025	40.46	40.46	39.96	40.04	40.04	41,100
May 23, 2025	39.38	40.45	39.38	40.04	40.04	14,400
May 22, 2025	40.50	40.50	39.03	39.67	39.67	42,200
May 21, 2025	40.99	41.03	40.15	40.26	40.26	23,300
May 20, 2025	40.53	40.95	40.41	40.79	40.79	12,300
May 19, 2025	40.31	40.73	40.28	40.53	40.53	32,800
May 16, 2025	40.55	41.32	40.47	40.75	40.75	16,300
May 15, 2025	0.45 Dividend
May 15, 2025	40.48	41.01	40.25	40.54	40.54	33,700
May 14, 2025	42.00	42.00	40.68	41.52	41.07	33,000
May 13, 2025	41.14	41.83	40.67	41.67	41.22	42,600
May 12, 2025	41.00	41.00	40.20	40.71	40.27	24,800
May 9, 2025	40.00	40.30	40.00	40.17	39.73	16,600
May 8, 2025	39.75	40.51	39.67	39.98	39.55	34,700
May 7, 2025	39.15	39.65	39.10	39.35	38.92	27,300
May 6, 2025	39.68	39.78	39.00	39.11	38.69	22,100
May 5, 2025	38.64	39.34	38.48	39.32	38.89	25,200
May 2, 2025	39.02	39.88	38.65	38.76	38.34	37,900
May 1, 2025	38.40	39.84	38.26	39.02	38.60	23,000
Apr 30, 2025	39.00	39.31	37.70	38.19	37.78	42,500
Apr 29, 2025	39.40	39.43	39.00	39.43	39.00	25,400
Apr 28, 2025	39.52	39.69	39.20	39.40	38.97	23,800
Apr 25, 2025	39.24	39.63	39.00	39.50	39.07	21,300
Apr 24, 2025	38.19	39.03	38.10	38.98	38.56	24,900
Apr 23, 2025	37.77	38.44	37.60	37.87	37.46	25,300
Apr 22, 2025	36.76	37.73	36.69	37.24	36.84	33,400
Apr 21, 2025	37.60	38.66	36.05	36.50	36.10	43,900
Apr 17, 2025	38.59	38.94	37.91	38.15	37.74	41,100
Apr 16, 2025	38.20	39.20	37.70	38.12	37.71	42,600
Apr 15, 2025	0.45 Dividend
Apr 15, 2025	37.99	38.48	37.50	38.20	37.79	25,900
Apr 14, 2025	38.55	39.85	37.30	37.99	37.13	59,700
Apr 11, 2025	37.43	38.55	36.54	38.13	37.27	45,500
Apr 10, 2025	37.00	37.94	36.28	37.51	36.66	34,600
Apr 9, 2025	36.19	38.52	34.24	37.31	36.47	106,700
Apr 8, 2025	37.44	38.50	35.90	36.10	35.29	60,900
Apr 7, 2025	37.57	38.55	35.00	35.86	35.05	112,200
Apr 4, 2025	42.42	42.83	38.60	39.10	38.22	84,000
Apr 3, 2025	43.73	44.00	43.00	43.25	42.27	23,000
Apr 2, 2025	43.81	44.52	43.77	43.98	42.99	29,200
Apr 1, 2025	44.00	44.38	43.00	43.67	42.69	35,000
Mar 31, 2025	44.90	44.90	43.59	43.95	42.96	27,900
Mar 28, 2025	44.22	44.54	43.59	44.07	43.08	19,500
Mar 27, 2025	44.77	45.01	44.00	44.12	43.12	20,900
Mar 26, 2025	44.78	45.15	44.77	44.77	43.76	25,300
Mar 25, 2025	45.08	45.10	44.37	44.84	43.83	18,900
Mar 24, 2025	44.20	45.08	43.86	44.50	43.50	36,200
Mar 21, 2025	43.88	44.31	43.56	43.98	42.99	23,800
Mar 20, 2025	43.89	43.96	43.56	43.96	42.97	30,900
Mar 19, 2025	43.39	43.90	43.39	43.56	42.58	23,800
Mar 18, 2025	43.71	44.06	43.24	43.41	42.43	35,900
Mar 17, 2025	0.45 Dividend
Mar 17, 2025	43.67	44.29	43.37	43.83	42.84	39,900
Mar 14, 2025	42.84	43.79	42.82	43.49	42.07	50,400
Mar 13, 2025	43.67	43.67	42.80	43.05	41.64	29,100
Mar 12, 2025	42.76	43.62	42.57	43.48	42.06	32,900
Mar 11, 2025	42.80	42.98	41.87	42.43	41.04	51,200
Mar 10, 2025	42.12	42.89	41.51	42.60	41.21	64,200
Mar 7, 2025	41.40	41.94	40.28	41.85	40.48	77,600
Mar 6, 2025	42.71	42.76	41.31	41.38	40.03	53,700
Mar 5, 2025	43.50	43.66	42.20	42.63	41.24	63,700
Mar 4, 2025	44.18	44.32	42.52	43.42	42.00	54,700
Mar 3, 2025	44.67	45.18	44.08	44.47	43.02	47,800
Feb 28, 2025	44.31	45.08	43.51	44.67	43.21	22,000
Feb 27, 2025	45.22	45.22	43.74	43.95	42.51	23,900
Feb 26, 2025	43.70	44.98	43.70	44.03	42.59	36,900
Feb 25, 2025	44.67	44.67	43.00	43.70	42.27	36,700
Feb 24, 2025	45.60	45.80	44.09	44.67	43.21	51,900
Feb 21, 2025	46.18	46.90	45.75	45.85	44.35	20,300
Feb 20, 2025	46.81	46.93	45.81	46.18	44.67	30,100
Feb 19, 2025	47.08	47.32	46.75	46.78	45.25	32,100
Feb 18, 2025	0.45 Dividend
Feb 18, 2025	47.75	47.80	46.58	46.92	45.39	23,400
Feb 14, 2025	47.00	47.96	46.81	47.43	45.45	25,400
Feb 13, 2025	47.14	47.23	46.40	46.99	45.02	35,600
Feb 12, 2025	46.78	47.04	46.25	46.51	44.56	20,600
Feb 11, 2025	46.57	46.95	46.57	46.73	44.77	22,700
Feb 10, 2025	46.27	46.81	46.06	46.52	44.57	28,400
Feb 7, 2025	46.65	47.91	46.09	46.34	44.40	30,900
Feb 6, 2025	47.01	47.01	46.43	46.66	44.71	23,200
Feb 5, 2025	46.33	47.15	46.20	46.55	44.60	23,900
Feb 4, 2025	46.22	46.94	46.04	46.20	44.27	28,200
Feb 3, 2025	44.82	45.75	44.70	45.75	43.84	47,700
Jan 31, 2025	46.29	46.49	45.66	45.72	43.81	28,000
Jan 30, 2025	44.91	46.34	44.91	45.84	43.92	23,100
Jan 29, 2025	44.70	45.66	44.70	45.10	43.21	30,500
Jan 28, 2025	46.74	46.99	43.74	44.70	42.83	71,100
Jan 27, 2025	49.18	49.43	46.65	46.72	44.76	49,400
Jan 24, 2025	48.95	49.76	48.81	48.92	46.87	33,000
Jan 23, 2025	49.44	49.70	48.65	48.88	46.83	34,500
Jan 22, 2025	49.50	50.61	49.26	49.61	47.53	33,200
Jan 21, 2025	49.93	49.93	49.16	49.50	47.43	52,200
Jan 17, 2025	48.09	49.18	47.84	48.93	46.88	58,000
Jan 16, 2025	0.45 Dividend
Jan 16, 2025	47.90	48.31	47.35	48.09	46.08	31,300
Jan 15, 2025	47.18	48.18	47.18	48.05	45.61	49,600
Jan 14, 2025	47.01	47.45	46.44	46.80	44.42	56,500
Jan 13, 2025	46.35	47.01	46.22	47.01	44.62	47,700
Jan 10, 2025	45.89	46.25	45.79	46.12	43.78	31,700
Jan 8, 2025	46.06	46.09	45.57	45.67	43.35	29,000
Jan 7, 2025	46.20	46.44	45.64	45.94	43.61	40,400
Jan 6, 2025	45.60	46.24	45.57	46.00	43.66	37,300
Jan 3, 2025	45.45	45.84	45.00	45.58	43.26	51,800
Jan 2, 2025	44.80	45.31	44.02	45.03	42.74	42,300
Dec 31, 2024	44.24	44.84	44.10	44.48	42.22	36,800
Dec 30, 2024	44.10	45.34	43.61	44.03	41.79	56,300
Dec 27, 2024	0.315 Dividend
Dec 27, 2024	44.86	44.86	43.96	44.11	41.87	23,500
Dec 26, 2024	44.25	45.26	44.15	44.86	42.28	35,400
Dec 24, 2024	43.76	44.43	43.53	44.15	41.61	17,400
Dec 23, 2024	42.29	43.49	42.29	43.46	40.96	32,500
Dec 20, 2024	40.10	42.37	40.10	42.29	39.86	37,700
Dec 19, 2024	41.59	42.35	41.17	41.20	38.83	44,200
Dec 18, 2024	43.11	43.40	41.17	41.20	38.83	88,600
Dec 17, 2024	44.62	44.62	42.98	43.11	40.63	64,500
Dec 16, 2024	0.45 Dividend
Dec 16, 2024	44.77	44.99	44.20	44.51	41.95	24,900
Dec 13, 2024	44.80	45.10	44.80	45.00	41.99	33,200
Dec 12, 2024	44.83	45.14	44.71	44.75	41.76	44,200
Dec 11, 2024	44.50	44.93	44.50	44.80	41.80	31,800
Dec 10, 2024	44.50	44.86	44.46	44.48	41.50	31,500
Dec 9, 2024	45.91	45.91	44.56	44.57	41.59	53,400
Dec 6, 2024	46.05	46.05	45.52	45.70	42.64	25,100
Dec 5, 2024	45.25	45.93	45.10	45.70	42.64	27,600
Dec 4, 2024	47.01	47.01	44.72	45.25	42.22	52,700
Dec 3, 2024	46.00	46.47	45.73	46.32	43.22	48,500
Dec 2, 2024	46.11	46.77	45.84	45.91	42.84	63,200
Nov 29, 2024	45.70	46.79	45.42	46.50	43.39	43,500
Nov 27, 2024	44.62	45.60	44.62	45.37	42.33	36,100
Nov 26, 2024	44.24	44.80	44.24	44.62	41.63	31,100
Nov 25, 2024	45.00	45.00	44.20	44.37	41.40	50,700
Nov 22, 2024	44.02	44.55	43.91	44.39	41.42	160,700
Nov 21, 2024	45.26	45.28	44.70	44.75	41.76	41,400
Nov 20, 2024	44.73	45.40	44.40	45.14	42.12	34,900
Nov 19, 2024	43.60	44.73	43.56	44.66	41.67	39,100
Nov 18, 2024	43.87	43.87	43.43	43.58	40.66	74,200
Nov 15, 2024	43.03	43.48	43.03	43.47	40.56	57,500
Nov 14, 2024	43.39	43.43	42.70	42.83	39.96	32,100
Nov 13, 2024	43.40	43.50	42.76	43.02	40.14	115,000
Nov 12, 2024	45.41	45.91	43.51	43.94	41.00	38,800
Nov 11, 2024	45.08	45.55	44.10	45.12	42.10	71,800
Nov 8, 2024	42.58	44.04	42.58	44.00	41.06	27,700
Nov 7, 2024	42.40	42.93	42.30	42.58	39.73	28,600
Nov 6, 2024	42.17	42.27	41.16	41.71	38.92	40,700
Nov 5, 2024	40.01	40.70	40.01	40.52	37.81	44,600
Nov 4, 2024	0.45 Dividend
Nov 4, 2024	40.73	41.03	39.90	40.07	37.39	46,200
Nov 1, 2024	40.75	40.75	40.46	40.70	37.56	38,800
Oct 31, 2024	40.41	40.87	39.85	40.29	37.18	61,600
Oct 30, 2024	40.50	41.00	40.40	40.56	37.43	84,900
Oct 29, 2024	43.47	43.49	40.70	41.08	37.91	72,200
Oct 28, 2024	44.51	44.75	43.70	43.86	40.47	22,000
Oct 25, 2024	45.50	45.65	44.42	44.68	41.23	23,600
Oct 24, 2024	44.22	45.30	44.22	44.92	41.45	24,500
Oct 23, 2024	45.00	45.00	43.38	44.44	41.01	89,100
Oct 22, 2024	47.04	47.14	46.36	46.64	43.04	64,000
Oct 21, 2024	46.86	47.27	46.86	47.16	43.52	24,600
Oct 18, 2024	46.26	47.09	46.26	47.02	43.39	17,700
Oct 17, 2024	45.87	46.81	45.76	46.44	42.85	24,700
Oct 16, 2024	46.16	46.38	45.63	45.69	42.16	177,600
Oct 15, 2024	0.45 Dividend
Oct 15, 2024	46.04	46.59	45.81	46.18	42.61	17,600
Oct 14, 2024	45.40	46.80	45.40	46.70	42.68	19,500
Oct 11, 2024	46.67	46.67	44.82	45.50	41.58	106,700
Oct 10, 2024	46.88	47.34	46.80	47.20	43.14	19,300
Oct 9, 2024	46.34	46.91	46.34	46.75	42.72	13,000
Oct 8, 2024	46.36	46.88	45.52	46.19	42.21	13,300
Oct 7, 2024	46.40	47.01	46.25	46.48	42.48	23,800
Oct 4, 2024	46.35	46.35	45.83	45.95	41.99	20,000
Oct 3, 2024	45.70	46.36	45.39	46.00	42.04	19,900
Oct 2, 2024	45.32	45.73	45.02	45.73	41.79	23,800
Oct 1, 2024	44.76	45.15	44.29	45.01	41.13	33,500
Sep 30, 2024	44.71	45.09	44.70	45.01	41.13	18,100
Sep 27, 2024	44.64	44.65	44.44	44.60	40.76	14,700
Sep 26, 2024	44.66	44.83	44.42	44.65	40.80	12,500
Sep 25, 2024	44.03	44.90	44.03	44.81	40.95	16,000
Sep 24, 2024	43.94	44.37	43.59	44.09	40.29	16,700
Sep 23, 2024	43.13	43.85	43.00	43.73	39.96	14,900
Sep 20, 2024	43.43	43.45	43.16	43.21	39.49	11,400
Sep 19, 2024	43.15	43.39	43.09	43.13	39.42	11,700
Sep 18, 2024	42.85	42.99	42.60	42.85	39.16	8,900
Sep 17, 2024	0.45 Dividend
Sep 17, 2024	42.92	43.14	42.51	42.80	39.11	11,200
Sep 16, 2024	43.50	43.55	42.78	43.22	39.09	41,900
Sep 13, 2024	43.06	43.28	42.84	43.26	39.12	28,200
Sep 12, 2024	43.13	43.25	42.81	43.18	39.05	16,600
Sep 11, 2024	43.29	43.29	42.76	43.03	38.91	9,100
Sep 10, 2024	42.71	43.28	42.71	43.09	38.97	15,100
Sep 9, 2024	42.65	43.23	42.58	42.78	38.69	16,700
Sep 6, 2024	42.92	43.00	42.58	42.83	38.73	10,200
Sep 5, 2024	42.74	43.14	42.34	42.74	38.65	17,900
Sep 4, 2024	42.90	43.35	42.50	42.89	38.79	20,700
Sep 3, 2024	42.88	42.99	42.40	42.73	38.64	14,000
Aug 30, 2024	43.47	43.47	42.93	43.08	38.96	23,200
Aug 29, 2024	42.88	43.34	42.71	43.31	39.17	15,900
Aug 28, 2024	42.97	43.04	42.62	42.80	38.71	7,800
Aug 27, 2024	42.85	43.35	42.58	42.87	38.77	7,300
Aug 26, 2024	42.63	43.19	42.29	42.87	38.77	18,800
Aug 23, 2024	42.07	42.49	42.07	42.38	38.33	4,800
Aug 22, 2024	41.93	42.27	41.85	42.11	38.08	7,400
Aug 21, 2024	42.35	42.73	41.90	41.95	37.94	21,000
Aug 20, 2024	42.91	43.35	42.60	42.73	38.64	7,400
Aug 19, 2024	42.70	43.37	42.67	42.85	38.75	21,200
Aug 16, 2024	42.51	42.73	42.51	42.66	38.58	21,800
Aug 15, 2024	0.45 Dividend
Aug 15, 2024	42.42	42.55	42.00	42.55	38.48	12,300
Aug 14, 2024	42.14	42.63	41.94	42.60	38.12	16,000
Aug 13, 2024	42.39	42.50	41.91	41.93	37.52	15,300
Aug 12, 2024	41.68	42.50	41.68	41.91	37.50	13,300
Aug 9, 2024	41.67	42.18	41.01	41.76	37.37	9,900
Aug 8, 2024	41.15	41.67	41.15	41.59	37.22	18,700
Aug 7, 2024	40.66	41.57	40.40	41.11	36.79	26,900
Aug 6, 2024	39.44	40.17	39.30	39.92	35.72	28,000
Aug 5, 2024	41.29	41.35	38.60	39.06	34.95	62,900
Aug 2, 2024	42.22	42.96	42.00	42.43	37.97	21,700
Aug 1, 2024	43.51	43.51	42.33	43.20	38.66	18,400
Jul 31, 2024	43.30	43.70	42.92	43.00	38.48	15,000
Jul 30, 2024	42.58	42.97	42.57	42.81	38.31	18,000
Jul 29, 2024	42.60	42.99	42.31	42.47	38.00	6,100
Jul 26, 2024	42.12	42.59	42.12	42.52	38.05	10,800
Jul 25, 2024	42.62	43.03	41.90	41.90	37.49	22,400
Jul 24, 2024	42.69	43.15	42.55	42.83	38.32	8,000
Jul 23, 2024	42.73	43.04	42.57	42.73	38.24	18,200
Jul 22, 2024	42.80	43.00	42.29	42.93	38.41	21,200
Jul 19, 2024	42.12	42.54	42.06	42.43	37.97	15,000
Jul 18, 2024	42.02	42.43	42.02	42.12	37.69	7,100
Jul 17, 2024	42.57	42.57	42.03	42.16	37.73	10,400
Jul 16, 2024	0.45 Dividend
Jul 16, 2024	42.55	42.62	42.15	42.28	37.83	21,900
Jul 15, 2024	42.35	42.94	41.88	42.75	37.85	28,400
Jul 12, 2024	42.30	42.67	42.09	42.28	37.43	28,800
Jul 11, 2024	41.74	42.19	41.57	42.10	37.28	15,400
Jul 10, 2024	42.00	42.29	41.62	41.74	36.96	31,000
Jul 9, 2024	41.79	42.23	41.73	42.01	37.20	10,700
Jul 8, 2024	41.82	42.30	41.55	41.89	37.09	30,100
Jul 5, 2024	42.09	42.17	41.74	41.81	37.02	18,700
Jul 3, 2024	41.59	42.19	41.55	41.88	37.08	35,400
Jul 2, 2024	41.27	42.18	41.21	41.85	37.05	50,000
Jul 1, 2024	41.69	42.07	41.08	41.25	36.52	72,700
Jun 28, 2024	41.96	42.26	41.48	41.48	36.73	38,700
Jun 27, 2024	41.89	41.89	41.64	41.75	36.97	15,800
Jun 26, 2024	41.81	41.88	41.68	41.85	37.05	7,100
Jun 25, 2024	41.95	42.30	41.62	42.09	37.27	18,000
Jun 24, 2024	41.50	42.25	41.43	41.95	37.14	23,300
Jun 21, 2024	41.69	42.27	41.69	41.90	37.10	7,400
Jun 20, 2024	41.95	42.01	41.25	41.75	36.97	27,900
Jun 18, 2024	41.76	41.96	41.76	41.83	37.04	19,600
Jun 17, 2024	0.45 Dividend
Jun 17, 2024	41.81	42.26	41.72	41.98	37.17	10,900
Jun 14, 2024	42.88	42.90	42.22	42.40	37.14	10,400
Jun 13, 2024	43.00	43.26	42.18	42.39	37.13	24,400
Jun 12, 2024	43.96	44.10	42.84	43.29	37.92	22,800
Jun 11, 2024	43.21	43.88	43.15	43.60	38.19	21,500
Jun 10, 2024	42.70	43.29	42.16	43.15	37.80	11,700
Jun 7, 2024	42.86	43.60	42.22	42.49	37.22	32,500
Jun 6, 2024	42.38	43.04	42.25	42.86	37.55	31,700
Jun 5, 2024	42.58	42.58	42.06	42.41	37.15	18,900
Jun 4, 2024	42.20	42.48	41.75	42.44	37.18	23,300
Jun 3, 2024	42.24	42.65	42.17	42.28	37.04	17,400

NXG NXG NextGen Infrastructure Income Fund

47.89

+1.70%

EMO ClearBridge Energy Midstream Opportunity Fund Inc

46.44

+0.24%

LGI Lazard Global Total Return and Income Fund, Inc.

16.22

+0.19%

TYG Tortoise Energy Infrastructure Corporation

41.04

+1.33%

NHS Neuberger Berman High Yield Strategies Fund Inc.

7.56

+1.20%

NML Neuberger Berman Energy Infrastructure and Income Fund Inc.

8.57

+0.47%

SCD LMP Capital and Income Fund Inc.

16.04

-0.50%

CCIF Carlyle Credit Income Fund

6.51

-0.76%

RSF RiverNorth Capital and Income Fund, Inc.

14.92

-0.33%

HIX Western Asset High Income Fund II Inc.

4.1800

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

NXG Cushing Midstream Energy Fund (SRV)

Related Tickers