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 (%)
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%)
Aug 01, 2019 10.51 10.51 10.29 10.30 170,292 -0.22(-2.05%)
Jul 31, 2019 10.58 10.58 10.44 10.52 177,277 +0.03(+0.28%)
Jul 30, 2019 10.42 10.49 10.31 10.49 232,867 +0.08(+0.79%)
Jul 29, 2019 10.36 10.46 10.34 10.40 301,708 +0.01(+0.14%)
Jul 26, 2019 10.29 10.43 10.25 10.39 462,834 +0.04(+0.36%)
Jul 25, 2019 10.54 10.54 10.26 10.35 647,747 -0.15(-1.42%)
Jul 24, 2019 10.45 10.58 10.43 10.50 169,687 +0.07(+0.71%)
Jul 23, 2019 10.40 10.43 10.37 10.43 280,211 +0.05(+0.50%)
Jul 22, 2019 10.31 10.37 10.28 10.37 85,578 +0.07(+0.65%)
Jul 19, 2019 10.26 10.32 10.26 10.31 133,063 +0.04(+0.44%)
Jul 18, 2019 10.33 10.34 10.26 10.26 131,751 -0.13(-1.22%)
Jul 17, 2019 10.38 10.39 10.34 10.39 146,352 +0.01(+0.14%)
Jul 16, 2019 10.39 10.45 10.34 10.37 184,035 -0.04(-0.36%)
Jul 15, 2019 10.49 10.51 10.40 10.41 78,633 -0.07(-0.71%)
Jul 12, 2019 10.54 10.55 10.45 10.49 103,657 -0.07(-0.63%)
Jul 11, 2019 10.52 10.55 10.40 10.55 157,656 +0.01(+0.14%)
Jul 10, 2019 10.46 10.54 10.46 10.54 130,125 +0.15(+1.43%)
Jul 09, 2019 10.38 10.42 10.36 10.39 99,242 +0.01(+0.14%)
Jul 08, 2019 10.43 10.44 10.35 10.37 117,605 -0.07(-0.71%)
Jul 05, 2019 10.43 10.46 10.39 10.45 41,355 +0.00(+0.00%)
Jul 03, 2019 10.35 10.46 10.33 10.45 107,417 +0.10(+1.01%)
Jul 02, 2019 10.38 10.41 10.28 10.34 122,737 -0.05(-0.45%)
Jul 01, 2019 10.44 10.47 10.34 10.39 115,927 -0.01(-0.07%)
Jun 28, 2019 10.38 10.46 10.33 10.40 119,181 +0.04(+0.36%)
Jun 27, 2019 10.32 10.38 10.31 10.36 241,330 +0.04(+0.43%)
Jun 26, 2019 10.31 10.41 10.28 10.32 101,168 +0.08(+0.79%)
Jun 25, 2019 10.30 10.30 10.19 10.24 115,156 -0.07(-0.71%)
Jun 24, 2019 10.39 10.39 10.23 10.31 204,681 +0.01(+0.07%)
Jun 21, 2019 10.26 10.33 10.21 10.30 198,092 +0.08(+0.79%)
Jun 20, 2019 10.02 10.24 10.02 10.22 130,396 +0.24(+2.36%)
Jun 19, 2019 9.861 10.13 9.861 9.986 149,569 +0.05(+0.52%)
Jun 18, 2019 10.14 10.25 9.912 9.935 383,848 -0.72(-6.78%)
Jun 17, 2019 10.69 10.71 10.49 10.66 362,827 -0.13(-1.16%)
Jun 14, 2019 10.95 10.99 10.62 10.78 177,212 -0.18(-1.68%)
Jun 13, 2019 10.87 10.97 10.84 10.97 66,064 +0.14(+1.27%)
Jun 12, 2019 10.86 10.86 10.81 10.83 93,918 -0.06(-0.54%)
Jun 11, 2019 10.76 10.93 10.76 10.89 117,312 +0.11(+1.02%)
Jun 10, 2019 10.78 10.84 10.71 10.78 377,849 -0.10(-0.94%)
Jun 07, 2019 10.84 11.03 10.84 10.88 81,699 +0.01(+0.14%)
Jun 06, 2019 10.87 10.90 10.72 10.87 54,857 -0.05(-0.47%)
Jun 05, 2019 11.05 11.11 10.85 10.92 65,653 -0.12(-1.06%)
Jun 04, 2019 11.06 11.06 10.93 11.03 81,451 +0.09(+0.80%)
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.