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 (%)
Sep 30, 2015 7.487 7.652 7.322 7.508 124,114 +0.05(+0.69%)
Sep 29, 2015 7.440 7.580 7.409 7.456 47,273 -0.02(-0.21%)
Sep 28, 2015 7.926 7.946 7.311 7.471 84,384 -0.52(-6.52%)
Sep 25, 2015 8.081 8.101 7.993 7.993 24,766 -0.04(-0.45%)
Sep 24, 2015 7.946 8.101 7.869 8.029 49,725 -0.07(-0.83%)
Sep 23, 2015 8.334 8.347 8.034 8.096 58,012 -0.10(-1.26%)
Sep 22, 2015 8.086 8.241 8.086 8.199 36,119 -0.08(-1.00%)
Sep 21, 2015 8.106 8.329 8.106 8.282 42,704 +0.17(+2.04%)
Sep 18, 2015 8.075 8.205 8.075 8.117 18,803 -0.05(-0.63%)
Sep 17, 2015 8.122 8.308 8.122 8.168 21,232 -0.04(-0.44%)
Sep 16, 2015 8.086 8.205 8.071 8.205 30,319 +0.16(+1.99%)
Sep 15, 2015 7.954 8.210 7.954 8.045 71,059 +0.02(+0.19%)
Sep 14, 2015 8.115 8.150 8.014 8.029 19,030 -0.12(-1.42%)
Sep 11, 2015 8.185 8.286 8.019 8.145 24,017 -0.06(-0.74%)
Sep 10, 2015 8.115 8.306 8.115 8.206 37,656 -0.05(-0.61%)
Sep 09, 2015 8.377 8.422 8.216 8.256 38,545 -0.14(-1.62%)
Sep 08, 2015 8.351 8.427 8.351 8.392 20,757 +0.13(+1.52%)
Sep 04, 2015 8.206 8.266 8.266 8.266 34,387 -0.02(-0.24%)
Sep 03, 2015 8.110 8.402 8.110 8.286 57,291 +0.13(+1.54%)
Sep 02, 2015 8.130 8.200 8.004 8.160 35,867 +0.07(+0.87%)
Sep 01, 2015 8.140 8.236 8.080 8.090 37,849 -0.25(-3.02%)
Aug 31, 2015 8.175 8.402 8.175 8.341 81,831 +0.07(+0.91%)
Aug 28, 2015 7.964 8.361 7.964 8.266 96,862 +0.28(+3.54%)
Aug 27, 2015 7.657 7.994 7.657 7.984 77,193 +0.30(+3.86%)
Aug 26, 2015 7.773 7.773 7.461 7.687 27,936 +0.16(+2.07%)
Aug 25, 2015 7.823 8.039 7.375 7.531 129,754 -0.21(-2.67%)
Aug 24, 2015 7.546 8.009 7.245 7.738 123,666 -0.43(-5.30%)
Aug 21, 2015 8.548 8.548 8.170 8.170 50,656 -0.41(-4.74%)
Aug 20, 2015 8.452 8.603 8.452 8.577 73,474 +0.01(+0.17%)
Aug 19, 2015 8.699 8.699 8.507 8.563 47,772 -0.21(-2.41%)
Aug 18, 2015 8.729 8.779 8.724 8.774 20,023 +0.00(+0.00%)
Aug 17, 2015 8.719 8.829 8.684 8.774 27,781 +0.01(+0.06%)
Aug 14, 2015 8.855 8.925 8.709 8.769 33,311 -0.10(-1.08%)
Aug 13, 2015 9.000 9.000 8.809 8.865 33,325 -0.18(-2.00%)
Aug 12, 2015 8.729 9.046 8.698 9.046 51,894 +0.18(+1.98%)
Aug 11, 2015 8.915 8.985 8.870 8.870 33,844 -0.23(-2.49%)
Aug 10, 2015 8.920 9.101 8.912 9.096 37,074 +0.16(+1.80%)
Aug 07, 2015 8.819 8.970 8.819 8.935 53,747 +0.00(+0.00%)
Aug 06, 2015 8.890 8.940 8.759 8.935 47,052 +0.04(+0.45%)
Aug 05, 2015 9.010 9.176 8.826 8.895 38,646 -0.12(-1.28%)
Aug 04, 2015 8.945 9.101 8.940 9.010 23,311 +0.02(+0.17%)
Aug 03, 2015 9.121 9.121 8.965 8.995 24,267 -0.18(-1.97%)
Jul 31, 2015 9.041 9.202 8.955 9.176 37,026 +0.04(+0.39%)
Jul 30, 2015 9.056 9.217 9.046 9.141 21,073 -0.03(-0.27%)
Jul 29, 2015 8.930 9.277 8.925 9.166 40,051 +0.14(+1.50%)
Jul 28, 2015 8.870 9.056 8.829 9.031 66,199 +0.13(+1.41%)
Jul 27, 2015 8.890 8.955 8.824 8.905 43,844 -0.14(-1.50%)
Jul 24, 2015 9.091 9.136 8.935 9.041 22,132 -0.06(-0.61%)
Jul 23, 2015 9.136 9.257 9.091 9.096 48,720 -0.07(-0.71%)
Jul 22, 2015 9.327 9.327 9.161 9.161 57,901 -0.17(-1.78%)
Jul 21, 2015 9.383 9.521 9.327 9.327 18,604 -0.07(-0.70%)
Jul 20, 2015 9.534 9.534 9.378 9.393 38,910 -0.19(-1.94%)
Jul 17, 2015 9.539 9.594 9.509 9.579 45,875 -0.00(-0.02%)
Jul 16, 2015 9.509 9.720 9.509 9.580 41,314 +0.03(+0.28%)
Jul 15, 2015 9.594 9.639 9.509 9.554 65,474 -0.13(-1.30%)
Jul 14, 2015 9.514 9.716 9.514 9.680 38,859 +0.07(+0.68%)
Jul 13, 2015 9.695 9.700 9.554 9.614 32,677 +0.06(+0.58%)
Jul 10, 2015 9.368 9.559 9.368 9.559 34,337 +0.22(+2.37%)
Jul 09, 2015 9.493 9.539 9.337 9.337 55,476 -0.07(-0.70%)
Jul 08, 2015 9.514 9.514 9.348 9.403 61,548 -0.27(-2.81%)
Jul 07, 2015 9.498 9.675 9.423 9.675 71,914 +0.07(+0.68%)
Jul 06, 2015 9.589 9.609 9.448 9.609 49,435 -0.02(-0.21%)
Jul 02, 2015 9.609 9.629 9.629 9.629 52,673 -0.04(-0.42%)
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.