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 31, 2013 10.80 10.82 10.73 10.82 90,131 +0.04(+0.41%)
Jan 30, 2013 10.77 10.81 10.71 10.78 95,425 -0.03(-0.28%)
Jan 29, 2013 10.77 10.82 10.74 10.81 47,106 +0.07(+0.66%)
Jan 28, 2013 10.69 10.74 10.64 10.74 67,435 +0.01(+0.08%)
Jan 25, 2013 10.73 10.83 10.69 10.73 56,454 +0.04(+0.41%)
Jan 24, 2013 10.73 10.73 10.68 10.68 61,157 -0.01(-0.08%)
Jan 23, 2013 10.55 10.73 10.55 10.69 85,924 +0.06(+0.58%)
Jan 22, 2013 10.54 10.65 10.53 10.63 75,493 +0.12(+1.17%)
Jan 18, 2013 10.53 10.55 10.50 10.51 88,382 +0.00(+0.04%)
Jan 17, 2013 10.43 10.51 10.40 10.50 254,663 +0.09(+0.88%)
Jan 16, 2013 10.43 10.43 10.38 10.41 27,816 -0.00(-0.04%)
Jan 15, 2013 10.38 10.43 10.29 10.42 43,775 -0.00(-0.04%)
Jan 14, 2013 10.48 10.55 10.36 10.42 31,628 -0.02(-0.21%)
Jan 11, 2013 10.54 10.54 10.40 10.44 33,478 -0.07(-0.67%)
Jan 10, 2013 10.61 10.61 10.41 10.51 104,871 -0.01(-0.08%)
Jan 09, 2013 10.43 10.57 10.40 10.52 35,393 +0.16(+1.52%)
Jan 08, 2013 10.49 10.49 10.36 10.36 50,387 -0.12(-1.17%)
Jan 07, 2013 10.25 10.49 10.25 10.49 28,471 +0.14(+1.36%)
Jan 04, 2013 10.49 10.52 10.29 10.35 45,629 -0.04(-0.38%)
Jan 03, 2013 10.28 10.43 10.21 10.39 19,267 +0.18(+1.72%)
Jan 02, 2013 10.10 10.24 9.939 10.21 31,323 +0.27(+2.73%)
Dec 31, 2012 9.808 10.01 9.747 9.939 78,105 +0.21(+2.21%)
Dec 28, 2012 9.725 9.860 9.681 9.725 105,091 -0.07(-0.67%)
Dec 27, 2012 9.856 9.858 9.777 9.790 53,731 -0.05(-0.53%)
Dec 26, 2012 9.931 9.931 9.817 9.843 87,268 -0.04(-0.35%)
Dec 24, 2012 9.988 10.04 9.839 9.878 58,098 -0.07(-0.66%)
Dec 21, 2012 9.878 10.07 9.869 9.944 41,776 +0.06(+0.58%)
Dec 20, 2012 9.790 9.913 9.786 9.887 72,202 +0.06(+0.62%)
Dec 19, 2012 9.729 9.961 9.706 9.825 83,609 +0.08(+0.85%)
Dec 18, 2012 9.676 9.768 9.646 9.742 138,740 +0.01(+0.09%)
Dec 17, 2012 9.773 9.795 9.690 9.733 70,615 -0.08(-0.80%)
Dec 14, 2012 9.768 9.852 9.742 9.812 20,052 +0.04(+0.45%)
Dec 13, 2012 9.738 9.782 9.725 9.768 34,592 +0.00(+0.04%)
Dec 12, 2012 9.760 9.874 9.733 9.764 24,894 -0.02(-0.22%)
Dec 11, 2012 9.790 9.917 9.641 9.786 77,502 -0.06(-0.58%)
Dec 10, 2012 9.817 9.917 9.755 9.843 18,639 -0.03(-0.27%)
Dec 07, 2012 9.856 9.896 9.733 9.869 17,685 +0.10(+1.03%)
Dec 06, 2012 9.878 9.900 9.707 9.769 63,337 -0.16(-1.58%)
Dec 05, 2012 10.15 10.15 9.878 9.926 39,607 -0.09(-0.87%)
Dec 04, 2012 10.06 10.09 9.896 10.01 63,209 -0.24(-2.35%)
Nov 30, 2012 10.06 10.36 10.05 10.25 63,141 +0.17(+1.65%)
Nov 29, 2012 10.11 10.24 9.974 10.09 98,422 +0.10(+1.01%)
Nov 28, 2012 9.891 10.15 9.891 9.988 48,807 +0.12(+1.24%)
Nov 27, 2012 9.821 10.06 9.777 9.865 95,763 +0.01(+0.09%)
Nov 26, 2012 9.843 10.02 9.733 9.856 70,807 +0.04(+0.45%)
Nov 23, 2012 9.799 10.02 9.799 9.812 19,290 -0.02(-0.18%)
Nov 21, 2012 9.768 9.944 9.681 9.830 43,965 +0.15(+1.54%)
Nov 20, 2012 9.712 9.801 9.604 9.681 55,251 +0.02(+0.18%)
Nov 19, 2012 9.860 9.913 9.554 9.663 109,111 -0.01(-0.14%)
Nov 16, 2012 9.703 9.966 9.637 9.676 43,664 +0.03(+0.32%)
Nov 15, 2012 10.05 10.05 9.488 9.646 84,246 -0.43(-4.26%)
Nov 14, 2012 10.60 10.60 9.904 10.08 264,594 -0.55(-5.15%)
Nov 13, 2012 10.78 10.78 10.54 10.62 40,920 -0.15(-1.43%)
Nov 12, 2012 10.89 10.89 10.78 10.78 16,760 -0.13(-1.20%)
Nov 09, 2012 10.92 10.92 10.87 10.91 7,190 -0.05(-0.44%)
Nov 08, 2012 10.94 10.96 10.92 10.96 47,129 -0.01(-0.08%)
Nov 07, 2012 10.95 10.96 10.95 10.96 113,364 +0.01(+0.12%)
Nov 06, 2012 10.84 10.97 10.84 10.95 96,149 +0.11(+1.01%)
Nov 05, 2012 10.84 10.88 10.78 10.84 11,848 -0.02(-0.16%)
Nov 02, 2012 10.84 10.86 10.80 10.86 5,592 +0.03(+0.28%)
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.