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 (%)
Dec 30, 2016 10.31 10.31 10.31 0 +0.12(+1.22%)
Dec 29, 2016 10.25 10.28 10.18 10.18 58,705 -0.02(-0.23%)
Dec 28, 2016 10.31 10.39 10.20 10.21 29,813 -0.13(-1.26%)
Dec 27, 2016 10.41 10.43 10.30 10.34 27,264 +0.01(+0.11%)
Dec 23, 2016 10.33 10.33 10.33 0 +0.07(+0.69%)
Dec 22, 2016 10.13 10.30 10.13 10.25 58,486 +0.14(+1.41%)
Dec 21, 2016 10.28 10.28 10.06 10.11 185,665 -0.09(-0.87%)
Dec 20, 2016 10.39 10.39 10.14 10.20 71,991 -0.03(-0.29%)
Dec 19, 2016 10.41 10.62 10.18 10.23 19,096 -0.18(-1.71%)
Dec 16, 2016 10.46 10.60 10.41 10.41 32,029 -0.14(-1.29%)
Dec 15, 2016 10.43 10.54 10.24 10.54 31,754 +0.12(+1.20%)
Dec 14, 2016 10.47 10.56 10.36 10.42 35,475 -0.12(-1.15%)
Dec 13, 2016 10.32 10.61 10.32 10.54 48,983 +0.18(+1.73%)
Dec 12, 2016 10.33 10.43 10.33 10.36 35,159 +0.09(+0.85%)
Dec 09, 2016 10.28 10.39 10.22 10.28 72,073 -0.08(-0.73%)
Dec 08, 2016 10.35 10.40 10.32 10.35 22,813 +0.08(+0.73%)
Dec 07, 2016 10.20 10.35 10.20 10.28 39,374 -0.01(-0.06%)
Dec 06, 2016 10.25 10.35 10.19 10.28 36,807 +0.06(+0.62%)
Dec 05, 2016 10.22 10.30 10.18 10.22 21,739 +0.06(+0.57%)
Dec 02, 2016 10.18 10.25 10.16 10.16 16,084 +0.08(+0.75%)
Dec 01, 2016 10.16 10.35 10.07 10.08 30,319 -0.05(-0.51%)
Nov 30, 2016 9.916 10.39 9.916 10.14 44,328 +0.24(+2.46%)
Nov 29, 2016 9.939 10.03 9.748 9.893 56,915 -0.09(-0.87%)
Nov 28, 2016 10.08 10.41 9.951 9.980 48,443 -0.19(-1.88%)
Nov 25, 2016 10.12 10.28 10.09 10.17 5,647 +0.10(+0.98%)
Nov 23, 2016 10.07 10.07 10.07 0 +0.03(+0.29%)
Nov 22, 2016 10.22 10.35 10.00 10.04 30,851 -0.11(-1.08%)
Nov 21, 2016 9.968 10.20 9.957 10.15 45,051 +0.35(+3.55%)
Nov 18, 2016 9.881 9.910 9.806 9.806 18,959 -0.04(-0.42%)
Nov 17, 2016 9.708 9.922 9.615 9.848 22,846 +0.17(+1.75%)
Nov 16, 2016 9.516 9.910 9.516 9.679 43,326 +0.09(+0.91%)
Nov 15, 2016 9.487 9.610 9.418 9.592 20,434 +0.05(+0.49%)
Nov 14, 2016 9.470 9.545 9.203 9.545 9,999 +0.14(+1.54%)
Nov 11, 2016 9.395 9.400 9.186 9.400 14,914 -0.02(-0.25%)
Nov 10, 2016 9.400 9.534 9.389 9.424 41,138 +0.03(+0.30%)
Nov 09, 2016 9.209 9.515 9.209 9.395 20,596 +0.09(+1.00%)
Nov 08, 2016 9.308 9.415 9.227 9.302 7,690 -0.07(-0.80%)
Nov 07, 2016 9.296 9.418 9.198 9.377 29,615 +0.16(+1.76%)
Nov 04, 2016 9.128 9.418 8.914 9.215 13,789 +0.01(+0.13%)
Nov 03, 2016 9.232 9.267 9.186 9.203 16,930 -0.07(-0.75%)
Nov 02, 2016 9.476 9.476 9.203 9.273 26,701 -0.20(-2.08%)
Nov 01, 2016 9.537 9.548 9.470 9.470 11,541 -0.07(-0.75%)
Oct 31, 2016 9.516 9.621 9.516 9.541 7,738 +0.02(+0.20%)
Oct 28, 2016 9.650 9.690 9.522 9.522 6,846 -0.13(-1.38%)
Oct 27, 2016 9.748 9.748 9.650 9.655 13,822 -0.10(-1.01%)
Oct 26, 2016 9.789 9.817 9.690 9.754 28,283 -0.03(-0.36%)
Oct 25, 2016 9.893 9.893 9.722 9.789 14,825 -0.12(-1.23%)
Oct 24, 2016 9.818 9.968 9.818 9.910 26,340 -0.03(-0.35%)
Oct 21, 2016 9.852 9.968 9.748 9.945 19,344 +0.10(+1.00%)
Oct 20, 2016 9.841 9.852 9.708 9.847 13,748 -0.01(-0.06%)
Oct 19, 2016 9.713 9.852 9.609 9.852 25,131 +0.23(+2.35%)
Oct 18, 2016 9.528 9.655 9.528 9.626 13,458 +0.10(+1.10%)
Oct 17, 2016 9.574 9.696 9.516 9.522 20,061 +0.00(+0.00%)
Oct 14, 2016 9.626 9.713 9.522 9.522 10,628 -0.09(-0.90%)
Oct 13, 2016 9.528 9.609 9.516 9.609 11,020 +0.03(+0.36%)
Oct 12, 2016 9.615 9.638 9.505 9.574 54,948 -0.07(-0.72%)
Oct 11, 2016 9.679 9.679 9.554 9.644 36,979 -0.05(-0.48%)
Oct 10, 2016 9.563 9.731 9.546 9.690 30,573 +0.18(+1.93%)
Oct 07, 2016 9.435 9.560 9.383 9.506 41,436 +0.05(+0.51%)
Oct 06, 2016 9.487 9.516 9.360 9.458 27,917 -0.02(-0.24%)
Oct 05, 2016 9.470 9.540 9.377 9.482 21,195 +0.05(+0.55%)
Oct 04, 2016 9.424 9.621 9.371 9.429 30,110 -0.09(-0.91%)
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.