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 (%)
Oct 31, 2019 10.09 10.11 9.945 10.05 40,543 -0.05(-0.46%)
Oct 30, 2019 10.09 10.11 10.01 10.10 89,473 +0.02(+0.23%)
Oct 29, 2019 9.953 10.10 9.953 10.08 69,110 +0.08(+0.77%)
Oct 28, 2019 10.02 10.07 9.999 9.999 59,197 -0.03(-0.31%)
Oct 25, 2019 10.01 10.04 9.991 10.03 59,983 -0.02(-0.23%)
Oct 24, 2019 10.06 10.06 9.976 10.05 41,060 +0.05(+0.54%)
Oct 23, 2019 9.960 10.04 9.930 9.999 98,329 +0.04(+0.39%)
Oct 22, 2019 9.906 10.03 9.879 9.960 39,815 +0.06(+0.62%)
Oct 21, 2019 9.914 9.930 9.853 9.899 71,942 +0.02(+0.23%)
Oct 18, 2019 9.899 9.945 9.845 9.876 71,694 -0.03(-0.31%)
Oct 17, 2019 9.899 9.930 9.833 9.906 70,738 +0.07(+0.76%)
Oct 16, 2019 9.749 9.840 9.749 9.832 77,101 +0.08(+0.86%)
Oct 15, 2019 9.764 9.946 9.741 9.749 107,964 -0.05(-0.47%)
Oct 14, 2019 9.893 9.916 9.794 9.794 76,701 -0.10(-1.00%)
Oct 11, 2019 9.931 9.999 9.893 9.893 94,816 +0.05(+0.54%)
Oct 10, 2019 9.779 9.916 9.752 9.840 71,484 +0.07(+0.70%)
Oct 09, 2019 9.749 9.885 9.749 9.771 106,799 +0.06(+0.63%)
Oct 08, 2019 9.787 9.817 9.710 9.710 64,911 -0.10(-1.01%)
Oct 07, 2019 9.893 9.954 9.809 9.809 53,146 -0.04(-0.39%)
Oct 04, 2019 9.802 9.893 9.779 9.847 60,624 +0.05(+0.54%)
Oct 03, 2019 9.749 9.840 9.657 9.794 88,983 -0.01(-0.08%)
Oct 02, 2019 9.916 9.916 9.779 9.802 95,196 -0.21(-2.05%)
Oct 01, 2019 10.08 10.16 9.992 10.01 45,237 -0.08(-0.83%)
Sep 30, 2019 10.17 10.20 10.08 10.09 49,817 -0.08(-0.75%)
Sep 27, 2019 10.14 10.18 10.11 10.17 42,476 +0.01(+0.07%)
Sep 26, 2019 10.24 10.24 10.08 10.16 78,960 -0.08(-0.74%)
Sep 25, 2019 10.20 10.31 10.18 10.24 88,228 +0.01(+0.07%)
Sep 24, 2019 10.24 10.33 10.20 10.23 84,138 -0.05(-0.44%)
Sep 23, 2019 10.22 10.27 10.19 10.27 196,997 +0.04(+0.37%)
Sep 20, 2019 10.17 10.27 10.17 10.24 126,378 +0.10(+0.98%)
Sep 19, 2019 10.33 10.42 10.08 10.14 221,825 -0.19(-1.84%)
Sep 18, 2019 10.41 10.47 10.30 10.33 93,297 -0.14(-1.31%)
Sep 17, 2019 10.68 10.68 10.44 10.46 108,012 -0.18(-1.71%)
Sep 16, 2019 10.65 10.71 10.48 10.65 152,815 +0.23(+2.19%)
Sep 13, 2019 10.27 10.44 10.27 10.42 56,285 +0.16(+1.57%)
Sep 12, 2019 10.18 10.26 10.12 10.26 71,170 +0.03(+0.33%)
Sep 11, 2019 10.21 10.30 10.17 10.22 74,962 +0.02(+0.22%)
Sep 10, 2019 10.11 10.23 10.11 10.20 98,755 +0.12(+1.19%)
Sep 09, 2019 10.01 10.12 10.00 10.08 88,083 +0.10(+0.98%)
Sep 06, 2019 9.989 10.05 9.934 9.982 50,080 +0.01(+0.08%)
Sep 05, 2019 9.899 9.997 9.899 9.974 87,342 +0.13(+1.30%)
Sep 04, 2019 9.786 9.899 9.786 9.846 53,147 +0.11(+1.16%)
Sep 03, 2019 9.764 9.801 9.673 9.734 60,572 -0.11(-1.15%)
Aug 30, 2019 9.869 9.917 9.779 9.846 59,645 +0.04(+0.38%)
Aug 29, 2019 9.794 9.861 9.786 9.809 62,170 +0.09(+0.93%)
Aug 28, 2019 9.583 9.764 9.583 9.718 76,046 +0.13(+1.33%)
Aug 27, 2019 9.651 9.696 9.568 9.590 51,831 -0.05(-0.55%)
Aug 26, 2019 9.749 9.804 9.621 9.643 65,325 -0.05(-0.47%)
Aug 23, 2019 9.824 9.824 9.613 9.688 99,497 -0.15(-1.53%)
Aug 22, 2019 9.907 9.945 9.839 9.839 54,997 -0.05(-0.53%)
Aug 21, 2019 9.899 9.963 9.838 9.892 66,584 +0.04(+0.38%)
Aug 20, 2019 9.764 9.899 9.749 9.854 51,439 +0.03(+0.31%)
Aug 19, 2019 9.703 9.824 9.703 9.824 80,158 +0.19(+1.95%)
Aug 16, 2019 9.530 9.681 9.523 9.636 66,552 +0.09(+0.95%)
Aug 15, 2019 9.545 9.575 9.500 9.545 124,213 -0.00(-0.03%)
Aug 14, 2019 9.689 9.689 9.429 9.548 233,099 -0.25(-2.58%)
Aug 13, 2019 9.607 9.808 9.607 9.801 104,809 +0.13(+1.31%)
Aug 12, 2019 9.808 9.808 9.652 9.674 73,967 -0.13(-1.29%)
Aug 09, 2019 9.816 9.816 9.734 9.801 49,949 +0.01(+0.08%)
Aug 08, 2019 9.667 9.808 9.645 9.794 196,367 +0.16(+1.62%)
Aug 07, 2019 9.704 9.764 9.548 9.637 160,935 -0.19(-1.90%)
Aug 06, 2019 9.883 9.980 9.689 9.823 183,172 +0.05(+0.53%)
Aug 05, 2019 10.05 10.05 9.727 9.771 170,169 -0.39(-3.81%)
Aug 02, 2019 10.26 10.34 10.11 10.16 142,193 -0.14(-1.37%)
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.