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, 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%)
Oct 03, 2016 9.580 9.592 9.502 9.516 22,613 -0.06(-0.67%)
Sep 30, 2016 9.366 9.655 9.366 9.580 28,756 +0.21(+2.29%)
Sep 29, 2016 9.690 9.690 9.360 9.366 39,721 -0.27(-2.83%)
Sep 28, 2016 9.487 9.638 9.192 9.638 47,600 +0.10(+1.09%)
Sep 27, 2016 9.632 9.644 9.429 9.534 30,583 -0.15(-1.56%)
Sep 26, 2016 9.852 9.852 9.569 9.684 19,835 -0.14(-1.42%)
Sep 23, 2016 9.963 9.963 9.731 9.823 32,052 -0.07(-0.70%)
Sep 22, 2016 9.754 9.928 9.644 9.893 29,682 +0.20(+2.03%)
Sep 21, 2016 9.499 9.910 9.499 9.696 57,171 +0.17(+1.76%)
Sep 20, 2016 9.499 9.545 9.389 9.528 35,339 +0.10(+1.04%)
Sep 19, 2016 9.296 9.511 9.270 9.429 26,951 +0.13(+1.43%)
Sep 16, 2016 9.418 9.476 9.174 9.296 55,889 -0.23(-2.43%)
Sep 15, 2016 9.522 9.690 9.487 9.528 24,366 +0.03(+0.30%)
Sep 14, 2016 9.437 9.584 9.437 9.499 25,835 +0.10(+1.02%)
Sep 13, 2016 9.561 9.657 9.363 9.403 26,198 -0.24(-2.46%)
Sep 12, 2016 9.516 9.640 9.442 9.640 12,969 -0.03(-0.35%)
Sep 09, 2016 9.674 9.674 9.475 9.674 40,702 +0.02(+0.23%)
Sep 08, 2016 9.584 9.697 9.555 9.652 47,612 +0.08(+0.89%)
Sep 07, 2016 9.555 9.612 9.555 9.567 12,136 +0.02(+0.23%)
Sep 06, 2016 9.488 9.578 9.488 9.545 58,840 +0.09(+0.96%)
Sep 02, 2016 9.420 9.454 9.454 9.454 41,385 +0.06(+0.60%)
Sep 01, 2016 9.352 9.442 9.346 9.397 13,450 +0.03(+0.37%)
Aug 31, 2016 9.318 9.414 9.317 9.363 25,266 -0.05(-0.55%)
Aug 30, 2016 9.363 9.437 9.363 9.414 45,294 +0.06(+0.60%)
Aug 29, 2016 9.278 9.414 9.278 9.358 31,336 +0.07(+0.73%)
Aug 26, 2016 9.329 9.386 9.273 9.290 40,745 -0.04(-0.42%)
Aug 25, 2016 9.307 9.362 9.195 9.329 31,953 -0.00(-0.00%)
Aug 24, 2016 9.386 9.386 9.329 9.329 31,320 -0.03(-0.36%)
Aug 23, 2016 9.329 9.363 9.290 9.363 8,744 +0.11(+1.19%)
Aug 22, 2016 9.233 9.267 9.160 9.254 32,705 -0.02(-0.18%)
Aug 19, 2016 9.284 9.301 9.239 9.270 38,370 -0.03(-0.33%)
Aug 18, 2016 9.160 9.312 9.160 9.301 28,886 +0.12(+1.29%)
Aug 17, 2016 9.114 9.188 9.081 9.182 20,114 +0.02(+0.19%)
Aug 16, 2016 9.098 9.188 9.069 9.165 15,926 +0.03(+0.31%)
Aug 15, 2016 9.041 9.137 9.041 9.137 38,695 +0.09(+1.00%)
Aug 12, 2016 8.962 9.047 8.962 9.047 41,336 +0.07(+0.76%)
Aug 11, 2016 8.798 8.979 8.798 8.979 10,804 +0.13(+1.47%)
Aug 10, 2016 8.832 8.922 8.803 8.849 30,568 +0.00(+0.00%)
Aug 09, 2016 8.860 8.871 8.770 8.849 26,120 -0.03(-0.32%)
Aug 08, 2016 8.798 8.894 8.787 8.877 37,231 +0.09(+1.03%)
Aug 05, 2016 8.662 8.787 8.662 8.787 35,257 +0.10(+1.11%)
Aug 04, 2016 8.645 8.753 8.645 8.690 28,039 +0.06(+0.65%)
Aug 03, 2016 8.487 8.656 8.470 8.634 19,994 +0.09(+1.06%)
Aug 02, 2016 8.504 8.623 8.453 8.543 47,428 -0.15(-1.76%)
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.