Cushing MLP Total Return Closed Fund (SRV)

SRV
🏛️ Vereinigte Staaten →
45.95
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:55 45.84 45.84 45.84 45.84 0.7K
10:17 45.89 45.91 45.89 45.91 0.4K
10:20 45.91 45.91 45.91 45.91 0.1K
10:28 45.90 45.90 45.90 45.90 0.2K
10:41 45.90 45.90 45.90 45.90 0.1K
10:43 45.90 45.90 45.90 45.90 0.2K
10:48 45.83 45.83 45.83 45.83 0.1K
11:01 45.92 45.99 45.92 45.99 0.9K
11:33 45.93 45.93 45.93 45.93 0.3K
11:39 45.91 45.91 45.91 45.91 0.3K
12:05 45.89 45.89 45.88 45.88 0.4K
12:18 45.88 45.90 45.88 45.90 0.3K
12:39 45.95 45.95 45.95 45.95 0.1K
12:42 45.96 45.96 45.96 45.96 0.2K
12:44 45.98 45.98 45.98 45.98 0.4K
12:48 45.91 45.91 45.91 45.91 0.3K
12:56 46.19 46.19 46.19 46.19 2.1K
12:59 46.03 46.03 46.03 46.03 0.1K
13:05 46.05 46.05 46.05 46.05 0.2K
13:07 46.04 46.04 46.04 46.04 0.1K
13:12 46.02 46.02 46.02 46.02 0.1K
13:16 46.16 46.16 46.16 46.16 0.1K
13:18 46.03 46.03 46.02 46.02 0.3K
13:24 46.02 46.11 46.02 46.11 0.3K
13:28 46.05 46.05 45.96 45.96 0.2K
13:29 46.07 46.07 46.01 46.00 0.2K
13:30 46.03 46.03 46.03 46.03 0.2K
13:39 46.02 46.02 46.02 46.02 0.5K
14:07 46.01 46.01 46.01 46.01 0.1K
14:10 45.98 45.98 45.98 45.98 1.3K
14:39 46.09 46.09 45.99 45.99 1.5K
14:40 45.85 45.85 45.85 45.85 0.2K
14:53 46.03 46.03 46.03 46.03 0.3K
15:12 46.00 46.00 46.00 46.00 0.6K
15:16 45.85 45.85 45.85 45.85 0.6K
15:18 45.76 45.86 45.76 45.86 0.9K
15:29 45.89 45.89 45.89 45.89 0.4K
15:39 45.72 45.72 45.72 45.72 0.2K
15:40 45.82 45.82 45.82 45.82 0.6K
15:44 45.82 45.82 45.82 45.82 0.5K
15:54 45.60 45.60 45.60 45.60 2.9K
15:59 45.89 45.89 45.80 45.80 0.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 45.96 46.27 45.66 45.95 0.0M
2025-09-29 46.05 46.03 45.10 45.87 0.0M
2025-09-26 45.45 46.19 45.20 45.80 0.0M
2025-09-25 45.19 45.89 45.16 45.16 0.0M
2025-09-24 45.11 45.36 44.81 45.21 0.0M
2025-09-23 45.02 45.33 44.75 44.77 0.0M
2025-09-22 44.83 45.09 44.46 44.67 0.0M
2025-09-19 44.73 44.90 44.49 44.80 0.0M
2025-09-18 44.95 45.24 44.52 44.94 0.0M
2025-09-17 45.00 45.30 44.45 44.74 0.0M
2025-09-16 44.57 44.99 44.42 44.86 0.0M
2025-09-15 44.60 45.24 44.49 44.92 0.0M
2025-09-12 43.74 44.49 43.74 44.30 0.0M
2025-09-11 44.25 44.46 43.67 43.77 0.0M
2025-09-10 43.77 44.51 43.68 43.88 0.1M
2025-09-09 43.74 43.92 43.47 43.49 0.0M
2025-09-08 43.76 43.85 43.45 43.52 0.0M
2025-09-05 43.95 43.95 43.44 43.58 0.0M
2025-09-04 43.64 43.75 43.35 43.65 0.0M
2025-09-03 43.54 43.87 43.22 43.28 0.0M
2025-09-02 43.50 43.89 43.40 43.52 0.0M
2025-08-29 43.41 43.68 43.41 43.53 0.0M
2025-08-28 43.20 43.69 43.20 43.44 0.0M
2025-08-27 43.05 43.40 43.05 43.30 0.0M
2025-08-26 42.90 43.20 42.82 43.10 0.0M
2025-08-25 42.92 43.39 42.84 43.06 0.0M
2025-08-22 43.20 43.50 42.56 42.76 0.0M
2025-08-21 43.23 43.23 42.92 42.96 0.0M
2025-08-20 42.68 43.31 42.26 43.31 0.0M
2025-08-19 43.49 43.49 42.50 42.69 0.0M
2025-08-18 43.67 43.81 42.94 43.29 0.0M
2025-08-15 44.02 44.15 43.40 43.67 0.0M
2025-08-14 44.45 44.45 44.00 44.16 0.0M
2025-08-13 43.99 44.44 43.83 44.44 0.0M
2025-08-12 44.00 44.47 43.73 43.94 0.0M
2025-08-11 44.23 44.70 43.57 44.00 0.1M
2025-08-08 43.78 44.28 43.42 44.27 0.0M
2025-08-07 43.50 43.60 43.41 43.55 0.0M
2025-08-06 43.34 43.40 43.01 43.33 0.0M
2025-08-05 43.07 43.34 42.68 43.33 0.0M
2025-08-04 42.65 43.28 42.51 43.18 0.0M
2025-08-01 43.22 43.22 42.26 42.44 0.0M
2025-07-31 42.99 43.46 42.78 42.99 0.1M
2025-07-30 42.73 42.99 42.45 42.66 0.0M
2025-07-29 42.46 42.73 42.23 42.70 0.0M
2025-07-28 41.90 42.45 41.82 42.30 0.0M
2025-07-25 41.75 41.99 41.40 41.63 0.0M
2025-07-24 42.19 42.19 41.42 41.46 0.0M
2025-07-23 41.50 41.96 41.49 41.70 0.0M
2025-07-22 41.63 41.94 41.35 41.47 0.0M
2025-07-21 41.87 42.00 41.61 41.62 0.0M
2025-07-18 41.50 41.94 41.30 41.65 0.0M
2025-07-17 41.40 41.53 41.25 41.35 0.0M
2025-07-16 41.83 42.13 41.45 41.52 0.0M
2025-07-15 42.73 42.73 42.16 42.16 0.0M
2025-07-14 42.41 42.62 42.27 42.50 0.0M
2025-07-11 42.20 42.41 42.13 42.41 0.0M
2025-07-10 42.42 42.44 42.11 42.26 0.0M
2025-07-09 42.28 42.41 42.00 42.09 0.0M
2025-07-08 42.38 42.55 42.23 42.44 0.0M
2025-07-07 42.38 42.69 42.18 42.20 0.0M
2025-07-03 42.30 42.50 42.21 42.43 0.0M
2025-07-02 42.02 42.70 41.50 42.06 0.0M
2025-07-01 42.40 42.40 41.58 42.00 0.0M
2025-06-30 41.75 42.43 41.75 42.35 0.0M
2025-06-27 41.42 42.21 41.31 41.78 0.0M
2025-06-26 41.18 41.46 41.18 41.35 0.0M
2025-06-25 41.11 41.41 41.04 41.17 0.0M
2025-06-24 40.67 41.26 40.67 41.04 0.0M
2025-06-23 42.18 42.38 40.81 40.90 0.0M
2025-06-20 41.57 42.65 41.57 42.15 0.0M
2025-06-18 42.30 42.40 41.50 41.69 0.0M
2025-06-17 42.26 42.57 42.11 42.35 0.0M
2025-06-16 42.30 42.71 42.30 42.40 0.0M
2025-06-13 42.77 42.77 42.48 42.70 0.0M
2025-06-12 42.52 42.65 42.32 42.48 0.0M
2025-06-11 42.38 42.54 42.05 42.39 0.1M
2025-06-10 42.00 42.57 41.95 42.36 0.1M
2025-06-09 41.76 41.95 41.01 41.85 0.1M
2025-06-06 41.55 41.55 41.07 41.35 0.0M
2025-06-05 41.50 41.56 40.76 41.16 0.0M
2025-06-04 41.50 41.50 41.18 41.37 0.0M
2025-06-03 40.22 41.49 40.21 41.31 0.0M
2025-06-02 40.00 40.46 40.00 40.40 0.0M
2025-05-30 39.85 40.11 39.70 39.93 0.0M
2025-05-29 40.28 40.31 39.76 40.02 0.0M
2025-05-28 40.17 40.30 40.00 40.00 0.0M
2025-05-27 40.46 40.46 39.96 40.04 0.0M
2025-05-23 39.38 40.45 39.38 40.04 0.0M
2025-05-22 40.50 40.50 39.03 39.67 0.0M
2025-05-21 40.99 41.03 40.15 40.26 0.0M
2025-05-20 40.53 40.95 40.41 40.79 0.0M
2025-05-19 40.31 40.73 40.28 40.53 0.0M
2025-05-16 40.55 41.32 40.47 40.75 0.0M
2025-05-15 40.48 41.01 40.25 40.54 0.0M
2025-05-14 42.00 42.00 40.68 41.52 0.0M
2025-05-13 41.14 41.83 40.67 41.67 0.0M
2025-05-12 41.00 41.00 40.20 40.71 0.0M
2025-05-09 40.00 40.30 40.00 40.17 0.0M
2025-05-08 39.75 40.51 39.68 39.98 0.0M
2025-05-07 39.15 39.65 39.10 39.35 0.0M
2025-05-06 39.68 39.78 39.00 39.11 0.0M
2025-05-05 38.64 39.34 38.48 39.32 0.0M
2025-05-02 39.02 39.88 38.65 38.76 0.0M
2025-05-01 38.40 39.84 38.26 39.02 0.0M
2025-04-30 39.00 39.31 37.70 38.19 0.0M
2025-04-29 39.40 39.43 39.00 39.43 0.0M
2025-04-28 39.52 39.69 39.20 39.40 0.0M
2025-04-25 39.24 39.63 39.00 39.50 0.0M
2025-04-24 38.19 39.03 38.10 38.98 0.0M
2025-04-23 37.77 38.44 37.60 37.87 0.0M
2025-04-22 36.76 37.73 36.69 37.24 0.0M
2025-04-21 37.60 38.66 36.05 36.50 0.0M
2025-04-17 38.59 38.94 37.91 38.15 0.0M
2025-04-16 38.20 39.20 37.70 38.12 0.0M
2025-04-15 37.99 38.48 37.50 38.20 0.0M
2025-04-14 38.55 39.85 37.30 37.99 0.1M
2025-04-11 37.43 38.55 36.54 38.13 0.0M
2025-04-10 37.00 37.94 36.28 37.51 0.0M
2025-04-09 36.19 38.52 34.24 37.31 0.1M
2025-04-08 37.44 38.50 35.90 36.10 0.1M
2025-04-07 37.57 38.55 35.00 35.86 0.1M
2025-04-04 42.42 42.83 38.60 39.10 0.1M
2025-04-03 43.73 44.00 43.00 43.25 0.0M
2025-04-02 43.81 44.52 43.77 43.98 0.0M
2025-04-01 44.00 44.38 43.00 43.67 0.0M
2025-03-31 44.90 44.90 43.59 43.95 0.0M
2025-03-28 44.22 44.54 43.59 44.07 0.0M
2025-03-27 44.77 45.01 44.00 44.12 0.0M
2025-03-26 44.78 45.15 44.77 44.77 0.0M
2025-03-25 45.08 45.10 44.37 44.84 0.0M
2025-03-24 44.20 45.08 43.86 44.50 0.0M
2025-03-21 43.88 44.31 43.56 43.98 0.0M
2025-03-20 43.89 43.96 43.56 43.96 0.0M
2025-03-19 43.39 43.90 43.39 43.56 0.0M
2025-03-18 43.71 44.06 43.24 43.41 0.0M
2025-03-17 43.67 44.29 43.37 43.83 0.0M
2025-03-14 42.84 43.79 42.82 43.49 0.1M
2025-03-13 43.67 43.67 42.80 43.05 0.0M
2025-03-12 42.76 43.62 42.57 43.48 0.0M
2025-03-11 42.80 42.98 41.87 42.43 0.1M
2025-03-10 42.12 42.89 41.51 42.60 0.1M
2025-03-07 41.40 41.94 40.28 41.85 0.1M
2025-03-06 42.71 42.76 41.31 41.38 0.1M
2025-03-05 43.50 43.66 42.20 42.63 0.1M
2025-03-04 44.18 44.32 42.52 43.42 0.1M
2025-03-03 44.67 45.18 44.08 44.47 0.0M
2025-02-28 44.31 45.08 43.51 44.67 0.0M
2025-02-27 45.22 45.22 43.74 43.95 0.0M
2025-02-26 43.70 44.98 43.70 44.03 0.0M
2025-02-25 44.67 44.67 43.00 43.70 0.0M
2025-02-24 45.60 45.80 44.09 44.67 0.1M
2025-02-21 46.18 46.90 45.75 45.85 0.0M
2025-02-20 46.81 46.93 45.81 46.18 0.0M
2025-02-19 47.08 47.32 46.75 46.78 0.0M
2025-02-18 47.75 47.80 46.58 46.92 0.0M
2025-02-14 47.00 47.96 46.81 47.43 0.0M
2025-02-13 47.14 47.23 46.40 46.99 0.0M
2025-02-12 46.78 47.04 46.25 46.51 0.0M
2025-02-11 46.57 46.95 46.57 46.73 0.0M
2025-02-10 46.27 46.81 46.06 46.52 0.0M
2025-02-07 46.65 47.91 46.09 46.34 0.0M
2025-02-06 47.01 47.01 46.43 46.66 0.0M
2025-02-05 46.33 47.15 46.20 46.55 0.0M
2025-02-04 46.22 46.94 46.04 46.20 0.0M
2025-02-03 44.82 45.75 44.70 45.75 0.0M
2025-01-31 46.29 46.49 45.66 45.72 0.0M
2025-01-30 44.91 46.34 44.91 45.84 0.0M
2025-01-29 44.70 45.66 44.70 45.10 0.0M
2025-01-28 46.74 46.99 43.74 44.70 0.1M
2025-01-27 49.18 49.43 46.65 46.72 0.0M
2025-01-24 48.95 49.76 48.81 48.92 0.0M
2025-01-23 49.44 49.70 48.65 48.88 0.0M
2025-01-22 49.50 50.61 49.26 49.61 0.0M
2025-01-21 49.93 49.93 49.16 49.50 0.1M
2025-01-17 48.09 49.18 47.84 48.93 0.1M
2025-01-16 47.90 48.31 47.35 48.09 0.0M
2025-01-15 47.18 48.18 47.18 48.05 0.0M
2025-01-14 47.01 47.45 46.44 46.80 0.1M
2025-01-13 46.35 47.01 46.22 47.01 0.0M
2025-01-10 45.89 46.25 45.79 46.12 0.0M
2025-01-08 46.06 46.09 45.57 45.67 0.0M
2025-01-07 46.20 46.44 45.64 45.94 0.0M
2025-01-06 45.60 46.24 45.57 46.00 0.0M
2025-01-03 45.45 45.84 45.00 45.58 0.1M
2025-01-02 44.80 45.31 44.02 45.03 0.0M