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 (%)
Apr 29, 2016 8.388 8.586 8.388 8.463 23,578 +0.02(+0.29%)
Apr 28, 2016 8.465 8.653 8.377 8.438 39,519 -0.17(-1.92%)
Apr 27, 2016 8.383 8.686 8.228 8.603 34,358 +0.26(+3.17%)
Apr 26, 2016 8.272 8.449 8.272 8.339 184,155 +0.01(+0.17%)
Apr 25, 2016 8.361 8.410 8.278 8.324 79,792 -0.13(-1.53%)
Apr 22, 2016 8.361 8.542 8.361 8.453 21,412 +0.09(+1.11%)
Apr 21, 2016 8.416 8.603 8.361 8.361 50,884 -0.07(-0.78%)
Apr 20, 2016 8.157 8.664 8.157 8.427 96,796 +0.31(+3.87%)
Apr 19, 2016 8.080 8.267 8.080 8.113 70,149 +0.01(+0.14%)
Apr 18, 2016 7.865 8.129 7.776 8.102 42,690 +0.19(+2.37%)
Apr 15, 2016 7.859 7.964 7.859 7.914 29,840 -0.03(-0.38%)
Apr 14, 2016 7.925 7.956 7.920 7.944 19,819 +0.02(+0.31%)
Apr 13, 2016 7.798 7.942 7.798 7.920 75,247 +0.09(+1.20%)
Apr 12, 2016 7.655 7.870 7.655 7.826 37,602 +0.16(+2.08%)
Apr 11, 2016 7.716 7.793 7.666 7.666 12,126 -0.01(-0.14%)
Apr 08, 2016 7.611 7.727 7.611 7.677 13,708 +0.16(+2.13%)
Apr 07, 2016 7.622 7.622 7.512 7.517 24,219 -0.08(-1.02%)
Apr 06, 2016 7.622 7.622 7.578 7.595 14,907 +0.01(+0.15%)
Apr 05, 2016 7.606 7.683 7.584 7.584 18,718 -0.07(-0.86%)
Apr 04, 2016 7.639 7.715 7.622 7.650 12,516 -0.00(-0.03%)
Apr 01, 2016 7.622 7.694 7.606 7.652 18,180 -0.07(-0.90%)
Mar 31, 2016 7.677 7.749 7.666 7.721 16,488 -0.03(-0.36%)
Mar 30, 2016 7.677 7.881 7.677 7.749 28,180 +0.05(+0.64%)
Mar 29, 2016 7.600 7.749 7.595 7.699 16,605 +0.03(+0.36%)
Mar 28, 2016 7.705 7.705 7.550 7.672 27,373 -0.05(-0.64%)
Mar 24, 2016 7.567 7.721 7.721 7.721 30,120 +0.11(+1.45%)
Mar 23, 2016 7.738 7.765 7.611 7.611 37,695 -0.13(-1.72%)
Mar 22, 2016 7.600 7.820 7.600 7.744 28,410 +0.03(+0.36%)
Mar 21, 2016 7.721 7.727 7.666 7.716 15,720 +0.02(+0.21%)
Mar 18, 2016 7.661 7.765 7.661 7.699 25,734 -0.05(-0.64%)
Mar 17, 2016 7.567 7.771 7.567 7.749 31,366 +0.20(+2.69%)
Mar 16, 2016 7.358 7.556 7.336 7.546 38,929 +0.21(+2.87%)
Mar 15, 2016 7.358 7.396 7.269 7.335 49,776 -0.09(-1.26%)
Mar 14, 2016 7.446 7.476 7.375 7.429 31,740 -0.06(-0.84%)
Mar 11, 2016 7.341 7.512 7.341 7.492 58,935 +0.16(+2.13%)
Mar 10, 2016 7.402 7.500 7.335 7.335 13,209 -0.11(-1.48%)
Mar 09, 2016 7.481 7.506 7.385 7.446 39,357 +0.10(+1.43%)
Mar 08, 2016 7.358 7.402 7.231 7.341 44,615 -0.07(-0.97%)
Mar 07, 2016 7.225 7.440 7.225 7.413 41,565 +0.10(+1.43%)
Mar 04, 2016 7.236 7.479 7.189 7.308 69,882 +0.05(+0.68%)
Mar 03, 2016 6.983 7.258 6.983 7.258 33,807 +0.21(+2.97%)
Mar 02, 2016 6.928 7.099 6.862 7.049 32,212 +0.05(+0.68%)
Mar 01, 2016 6.812 7.003 6.812 7.001 18,077 +0.16(+2.28%)
Feb 29, 2016 6.768 6.917 6.768 6.845 18,228 +0.10(+1.47%)
Feb 26, 2016 6.680 6.823 6.680 6.746 23,326 +0.13(+1.92%)
Feb 25, 2016 6.558 6.619 6.526 6.619 22,100 +0.03(+0.46%)
Feb 24, 2016 6.448 6.619 6.371 6.588 46,882 +0.09(+1.31%)
Feb 23, 2016 6.669 6.669 6.498 6.503 27,238 -0.15(-2.32%)
Feb 22, 2016 6.614 6.732 6.614 6.658 38,187 +0.12(+1.77%)
Feb 19, 2016 6.619 6.658 6.470 6.542 19,719 -0.19(-2.78%)
Feb 18, 2016 6.988 6.988 6.669 6.729 72,754 -0.04(-0.57%)
Feb 17, 2016 6.509 6.806 6.509 6.768 80,536 +0.28(+4.38%)
Feb 16, 2016 6.349 6.498 6.349 6.484 31,729 +0.17(+2.75%)
Feb 12, 2016 6.206 6.310 6.310 6.310 47,720 +0.12(+1.87%)
Feb 11, 2016 6.272 6.332 6.123 6.195 33,828 -0.18(-2.77%)
Feb 10, 2016 6.366 6.542 6.316 6.371 23,783 +0.03(+0.43%)
Feb 09, 2016 6.439 6.477 6.274 6.343 53,823 -0.26(-3.89%)
Feb 08, 2016 6.695 6.695 6.445 6.601 47,777 -0.24(-3.55%)
Feb 05, 2016 6.854 6.892 6.753 6.844 33,851 -0.04(-0.62%)
Feb 04, 2016 6.886 7.014 6.801 6.886 69,026 +0.10(+1.41%)
Feb 03, 2016 6.812 6.870 6.562 6.790 32,850 +0.06(+0.95%)
Feb 02, 2016 6.759 6.783 6.657 6.727 36,978 -0.16(-2.32%)
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.