Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Cushing NexGen Infrastructure Income Fund (NY: SZC )

40.78 UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 31, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 9.893 10.02 9.893 9.878 36,865 +0.00(+0.05%)
Jan 29, 2015 9.840 9.903 9.661 9.874 38,247 -0.01(-0.10%)
Jan 28, 2015 10.05 10.15 9.883 9.883 52,950 -0.19(-1.92%)
Jan 27, 2015 10.04 10.11 9.985 10.08 28,438 -0.02(-0.19%)
Jan 26, 2015 10.02 10.14 9.937 10.10 42,803 +0.02(+0.24%)
Jan 23, 2015 10.02 10.13 10.02 10.07 38,221 -0.02(-0.24%)
Jan 22, 2015 10.12 10.15 9.970 10.10 33,363 +0.11(+1.07%)
Jan 21, 2015 9.898 9.990 9.791 9.990 39,880 +0.16(+1.67%)
Jan 20, 2015 9.791 9.835 9.699 9.825 31,611 +0.03(+0.30%)
Jan 16, 2015 9.574 9.816 9.574 9.796 7,533 +0.19(+1.99%)
Jan 15, 2015 9.622 9.695 9.578 9.605 30,731 -0.02(-0.19%)
Jan 14, 2015 9.559 9.647 9.462 9.624 55,411 -0.07(-0.73%)
Jan 13, 2015 9.869 9.966 9.632 9.695 95,477 -0.19(-1.91%)
Jan 12, 2015 10.13 10.13 9.845 9.883 29,099 -0.30(-2.95%)
Jan 09, 2015 10.12 10.18 9.961 10.18 66,652 +0.02(+0.19%)
Jan 08, 2015 9.975 10.17 9.975 10.16 23,772 +0.25(+2.49%)
Jan 07, 2015 9.898 10.01 9.801 9.917 38,657 +0.07(+0.74%)
Jan 06, 2015 9.937 9.964 9.757 9.845 37,683 -0.14(-1.41%)
Jan 05, 2015 10.41 10.41 9.975 9.985 49,853 -0.42(-4.05%)
Jan 02, 2015 10.35 10.41 10.24 10.41 33,754 +0.09(+0.84%)
Dec 31, 2014 10.24 10.32 10.32 10.32 180,991 +0.14(+1.38%)
Dec 30, 2014 10.19 10.27 10.12 10.18 108,510 -0.02(-0.19%)
Dec 29, 2014 10.23 10.35 10.16 10.20 132,495 -0.11(-1.03%)
Dec 26, 2014 10.33 10.45 10.26 10.30 56,838 -0.00(-0.05%)
Dec 24, 2014 10.19 10.31 10.31 10.31 64,462 +0.01(+0.14%)
Dec 23, 2014 10.20 10.36 10.17 10.29 153,008 +0.07(+0.71%)
Dec 22, 2014 10.12 10.31 10.04 10.22 134,245 -0.08(-0.80%)
Dec 19, 2014 10.30 10.42 10.12 10.30 144,299 +0.04(+0.42%)
Dec 18, 2014 10.36 10.43 10.12 10.26 96,942 +0.08(+0.81%)
Dec 17, 2014 9.849 10.28 9.849 10.18 126,677 +0.40(+4.11%)
Dec 16, 2014 9.767 10.06 9.728 9.777 170,035 +0.01(+0.10%)
Dec 15, 2014 9.966 10.09 9.758 9.767 90,941 -0.19(-1.95%)
Dec 12, 2014 10.08 10.16 9.909 9.962 100,075 -0.19(-1.87%)
Dec 11, 2014 10.13 10.43 10.13 10.15 88,346 +0.02(+0.24%)
Dec 10, 2014 10.21 10.32 10.13 10.13 98,694 -0.24(-2.33%)
Dec 09, 2014 10.46 10.66 10.30 10.37 122,872 -0.09(-0.86%)
Dec 08, 2014 11.24 11.24 10.44 10.46 135,006 -0.74(-6.65%)
Dec 05, 2014 11.19 11.32 11.15 11.20 73,325 -0.02(-0.17%)
Dec 04, 2014 11.07 11.37 11.07 11.22 52,989 +0.10(+0.94%)
Dec 03, 2014 10.96 11.20 10.95 11.12 50,436 +0.12(+1.08%)
Dec 02, 2014 11.05 11.06 10.88 11.00 50,516 -0.05(-0.47%)
Dec 01, 2014 11.08 11.22 10.92 11.05 64,098 -0.10(-0.89%)
Nov 28, 2014 11.67 11.67 11.15 11.15 31,423 -0.60(-5.09%)
Nov 26, 2014 11.74 11.75 11.75 11.75 37,313 +0.04(+0.36%)
Nov 25, 2014 11.46 11.71 11.46 11.71 43,452 +0.21(+1.86%)
Nov 24, 2014 11.67 11.74 11.49 11.49 57,799 -0.24(-2.02%)
Nov 21, 2014 11.87 11.88 11.66 11.73 40,983 +0.04(+0.37%)
Nov 20, 2014 11.64 11.89 11.63 11.69 112,369 +0.02(+0.16%)
Nov 19, 2014 11.57 11.67 11.47 11.67 32,511 +0.13(+1.11%)
Nov 18, 2014 11.52 11.60 11.47 11.54 72,077 -0.01(-0.08%)
Nov 17, 2014 11.69 11.69 11.48 11.55 32,319 -0.14(-1.22%)
Nov 14, 2014 11.74 11.77 11.62 11.69 13,002 -0.07(-0.61%)
Nov 13, 2014 11.72 11.83 11.68 11.76 35,871 -0.02(-0.20%)
Nov 12, 2014 12.07 12.07 11.71 11.79 66,809 -0.27(-2.24%)
Nov 11, 2014 12.01 12.06 11.94 12.06 20,062 +0.09(+0.71%)
Nov 10, 2014 12.10 12.10 11.97 11.97 31,258 -0.09(-0.71%)
Nov 07, 2014 12.05 12.08 11.99 12.06 22,381 -0.03(-0.23%)
Nov 06, 2014 12.14 12.21 11.93 12.09 36,031 -0.03(-0.27%)
Nov 05, 2014 12.07 12.15 11.98 12.12 18,454 +0.18(+1.51%)
Nov 04, 2014 12.19 12.19 11.86 11.94 35,163 -0.26(-2.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.