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 (%)
Jul 29, 2016 8.979 9.013 8.770 8.894 40,904 -0.21(-2.27%)
Jul 28, 2016 9.086 9.154 9.086 9.100 29,169 -0.03(-0.28%)
Jul 27, 2016 9.092 9.131 9.086 9.126 12,868 +0.03(+0.37%)
Jul 26, 2016 9.047 9.148 9.047 9.092 15,103 -0.02(-0.25%)
Jul 25, 2016 9.160 9.160 9.109 9.115 36,663 -0.03(-0.31%)
Jul 22, 2016 9.188 9.188 9.131 9.143 10,852 +0.01(+0.06%)
Jul 21, 2016 9.075 9.162 9.075 9.137 29,935 +0.05(+0.56%)
Jul 20, 2016 9.018 9.097 9.018 9.086 44,192 -0.01(-0.06%)
Jul 19, 2016 9.018 9.092 9.018 9.092 36,168 +0.01(+0.06%)
Jul 18, 2016 9.035 9.086 8.928 9.086 27,510 +0.08(+0.94%)
Jul 15, 2016 8.956 9.018 8.956 9.001 21,426 +0.00(+0.00%)
Jul 14, 2016 8.922 9.027 8.917 9.001 22,629 +0.03(+0.32%)
Jul 13, 2016 9.018 9.018 8.800 8.973 33,851 -0.02(-0.25%)
Jul 12, 2016 8.820 9.024 8.820 8.996 46,183 +0.17(+1.95%)
Jul 11, 2016 8.792 8.849 8.792 8.824 39,150 -0.00(-0.02%)
Jul 08, 2016 8.719 8.826 8.684 8.826 19,384 +0.14(+1.64%)
Jul 07, 2016 8.656 8.803 8.656 8.684 14,177 -0.04(-0.51%)
Jul 06, 2016 8.764 8.775 8.690 8.729 22,012 -0.05(-0.59%)
Jul 05, 2016 8.815 8.815 8.685 8.781 20,581 -0.12(-1.33%)
Jul 01, 2016 8.843 8.900 8.900 8.900 19,985 +0.04(+0.45%)
Jun 30, 2016 8.707 8.860 8.656 8.860 19,707 +0.14(+1.62%)
Jun 29, 2016 8.538 8.719 8.538 8.719 52,391 +0.23(+2.66%)
Jun 28, 2016 8.374 8.516 8.374 8.493 27,351 +0.14(+1.69%)
Jun 27, 2016 8.645 8.741 8.249 8.351 48,134 -0.52(-5.86%)
Jun 24, 2016 8.617 8.990 8.594 8.871 28,009 +0.06(+0.64%)
Jun 23, 2016 8.900 8.990 8.798 8.815 31,713 +0.07(+0.78%)
Jun 22, 2016 8.770 8.792 8.713 8.747 39,135 -0.08(-0.90%)
Jun 21, 2016 8.781 8.837 8.770 8.826 31,644 +0.02(+0.19%)
Jun 20, 2016 8.736 8.965 8.736 8.809 74,382 +0.10(+1.17%)
Jun 17, 2016 8.803 8.939 8.662 8.707 105,911 +0.08(+0.98%)
Jun 16, 2016 8.362 8.640 8.272 8.623 52,817 +0.13(+1.50%)
Jun 15, 2016 8.385 8.543 8.385 8.495 49,724 +0.08(+0.91%)
Jun 14, 2016 8.532 8.648 8.317 8.419 83,013 -0.14(-1.59%)
Jun 13, 2016 8.504 8.950 8.504 8.555 46,456 -0.02(-0.26%)
Jun 10, 2016 8.713 8.787 8.509 8.577 140,783 -0.28(-3.19%)
Jun 09, 2016 9.047 9.047 8.724 8.860 42,147 -0.08(-0.92%)
Jun 08, 2016 8.785 8.961 8.763 8.943 40,785 +0.20(+2.31%)
Jun 07, 2016 8.702 8.945 8.672 8.741 91,251 +0.06(+0.63%)
Jun 06, 2016 8.548 8.698 8.548 8.686 55,339 +0.17(+2.01%)
Jun 03, 2016 8.465 8.531 8.460 8.515 53,205 +0.02(+0.20%)
Jun 02, 2016 8.377 8.600 8.377 8.498 24,495 +0.08(+0.92%)
Jun 01, 2016 8.372 8.493 8.372 8.421 38,913 -0.02(-0.28%)
May 31, 2016 8.471 8.520 8.432 8.445 57,834 +0.03(+0.35%)
May 27, 2016 8.405 8.416 8.416 8.416 42,821 -0.03(-0.33%)
May 26, 2016 8.350 8.487 8.350 8.443 121,197 +0.09(+1.12%)
May 25, 2016 8.416 8.551 8.317 8.350 45,711 +0.02(+0.20%)
May 24, 2016 8.322 8.394 8.201 8.333 60,630 +0.03(+0.40%)
May 23, 2016 8.245 8.531 8.245 8.300 40,823 -0.12(-1.44%)
May 20, 2016 8.377 8.421 8.256 8.421 33,917 +0.16(+1.93%)
May 19, 2016 8.206 8.393 8.126 8.261 25,994 -0.02(-0.20%)
May 18, 2016 8.350 8.377 8.224 8.278 15,453 -0.08(-0.92%)
May 17, 2016 8.305 8.355 8.289 8.355 37,194 +0.05(+0.63%)
May 16, 2016 8.184 8.416 8.184 8.303 83,394 +0.17(+2.14%)
May 13, 2016 8.168 8.187 8.096 8.129 67,323 -0.09(-1.07%)
May 12, 2016 8.267 8.333 8.190 8.217 52,185 +0.02(+0.20%)
May 11, 2016 8.107 8.255 8.085 8.201 40,990 +0.04(+0.47%)
May 10, 2016 8.135 8.188 8.096 8.162 47,792 +0.03(+0.41%)
May 09, 2016 8.239 8.239 7.986 8.129 63,803 -0.13(-1.54%)
May 06, 2016 8.206 8.305 8.206 8.256 49,072 -0.03(-0.40%)
May 05, 2016 8.278 8.372 8.245 8.289 79,957 +0.06(+0.67%)
May 04, 2016 8.239 8.283 8.195 8.234 59,753 -0.08(-0.93%)
May 03, 2016 8.294 8.322 8.195 8.311 61,992 -0.14(-1.63%)
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.