Cushing NextGen Infrastructure Income Fund Common Shares of Beneficial Interestのデータ

Cushing NextGen Infrastructure Income Fund Common Shares of Beneficial Interestの基本情報

名前 Cushing NextGen Infrastructure Income Fund Common Shares of Beneficial Interest
ティッカー SZC
国 nan
上場年 2012.0
セクター nan

Cushing NextGen Infrastructure Income Fund Common Shares of Beneficial Interestの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 42.85 41.97 41.97 42.51 10500.0 42.51
2021-02-12 42.35 41.82 42.35 41.97 13900.0 41.97
2021-02-11 42.83 42.01 42.83 42.3 10300.0 42.09
2021-02-10 44.27 42.14 42.27 42.31 34600.0 42.1
2021-02-09 42.38 41.8 41.83 42.38 12900.0 42.17
2021-02-08 42.09 41.66 42.08 41.73 9800.0 41.52
2021-02-05 42.13 41.0 41.22 42.07 11800.0 41.86
2021-02-04 41.63 40.63 41.1 41.11 15500.0 40.9
2021-02-03 40.89 39.98 40.27 40.82 14200.0 40.61
2021-02-02 40.25 39.15 39.44 39.9 13700.0 39.7
2021-02-01 39.32 38.34 38.65 39.24 8100.0 39.04
2021-01-29 39.55 38.08 39.41 38.12 11900.0 37.93
2021-01-28 39.77 38.4 38.43 39.47 13200.0 39.27
2021-01-27 39.99 38.43 39.74 38.43 15100.0 38.24
2021-01-26 40.64 39.64 40.02 39.86 6400.0 39.66
2021-01-25 40.47 39.97 39.97 40.29 8200.0 40.09
2021-01-22 40.5 39.15 40.49 40.33 18500.0 40.13
2021-01-21 41.3 40.1 41.17 40.77 22200.0 40.56
2021-01-20 41.38 40.77 41.05 41.1 21100.0 40.89
2021-01-19 41.26 40.54 40.54 40.98 14000.0 40.77
2021-01-15 40.69 39.72 40.23 40.46 20800.0 40.26
2021-01-14 41.06 40.0 40.0 40.94 19300.0 40.52
2021-01-13 40.43 39.46 39.46 40.1 14700.0 39.69
2021-01-12 39.89 38.94 38.94 39.8 6200.0 39.39
2021-01-11 39.54 38.49 38.6 38.84 14200.0 38.44
2021-01-08 38.9 38.53 38.68 38.76 7700.0 38.36
2021-01-07 38.8 38.3 38.3 38.79 8300.0 38.39
2021-01-06 38.43 37.56 37.69 38.24 13700.0 37.85
2021-01-05 37.54 36.34 36.34 37.25 13200.0 36.87
2021-01-04 37.15 36.01 36.91 36.2 54000.0 35.83
2020-12-31 36.57 36.2 36.31 36.43 17400.0 36.06
2020-12-30 36.69 36.13 36.13 36.36 13100.0 35.99
2020-12-29 36.5 36.0 36.08 36.1 13200.0 35.73
2020-12-28 36.76 36.17 36.61 36.17 15900.0 35.8
2020-12-24 36.68 36.37 36.67 36.54 4500.0 36.17
2020-12-23 37.12 36.26 36.26 36.67 10000.0 36.3
2020-12-22 36.75 36.17 36.67 36.18 14200.0 35.81
2020-12-21 36.95 36.26 36.95 36.74 9600.0 36.36
2020-12-18 37.12 36.85 36.96 37.12 9100.0 36.74
2020-12-17 37.12 36.7 36.71 36.97 18100.0 36.59
2020-12-16 36.78 36.38 36.78 36.7 12400.0 36.33
2020-12-15 36.76 36.16 36.16 36.68 12800.0 36.31
2020-12-14 36.8 36.06 36.8 36.16 14000.0 35.79
2020-12-11 37.0 36.13 36.76 36.54 10000.0 36.17
2020-12-10 37.4 36.21 36.21 36.94 21100.0 36.35
2020-12-09 37.18 36.3 37.18 36.3 13400.0 35.72
2020-12-08 37.09 36.54 36.7 36.6 12400.0 36.02
2020-12-07 36.83 36.52 36.82 36.55 9700.0 35.97
2020-12-04 37.25 36.25 36.25 36.92 24200.0 36.33
2020-12-03 36.44 35.39 35.61 36.0 17100.0 35.43
2020-12-02 36.0 35.36 36.0 35.57 11200.0 35.0
2020-12-01 36.36 35.11 35.99 36.1 11800.0 35.53
2020-11-30 36.5 35.5 36.36 35.74 22600.0 35.17
2020-11-27 36.73 36.2 36.3 36.73 7600.0 36.15
2020-11-25 36.24 35.66 35.83 36.2 18600.0 35.62
2020-11-24 36.74 35.54 36.0 35.89 16200.0 35.32
2020-11-23 35.78 34.74 34.74 35.6 18200.0 35.03
2020-11-20 34.92 33.79 33.97 34.58 46600.0 34.03
2020-11-19 33.99 32.45 32.45 33.96 24800.0 33.42
2020-11-18 32.97 31.76 31.76 32.72 18000.0 32.2
2020-11-17 32.28 31.6 31.6 31.88 12400.0 31.37
2020-11-16 32.38 31.4 31.7 31.78 20000.0 31.27
2020-11-13 31.3 30.42 30.42 31.06 28800.0 30.57
2020-11-12 30.98 30.03 30.03 30.5 35500.0 29.8
2020-11-11 30.79 30.15 30.15 30.27 12700.0 29.58
2020-11-10 30.07 29.38 29.66 29.97 10500.0 29.29
2020-11-09 30.06 28.93 29.44 29.62 32800.0 28.94
2020-11-06 28.4 28.12 28.4 28.22 4900.0 27.58
2020-11-05 28.43 27.24 27.46 28.43 12300.0 27.78
2020-11-04 27.29 26.83 26.83 27.2 4600.0 26.58
2020-11-03 27.15 26.31 26.31 26.9 18000.0 26.29
2020-11-02 26.64 26.2 26.23 26.2 12300.0 25.6
2020-10-30 26.57 26.07 26.57 26.2 26500.0 25.6
2020-10-29 26.69 26.26 26.46 26.57 18400.0 25.96
2020-10-28 27.06 26.47 27.06 26.54 13500.0 25.94
2020-10-27 27.66 27.38 27.66 27.48 14300.0 26.85
2020-10-26 28.26 27.65 28.22 27.68 4700.0 27.05
2020-10-23 28.98 28.13 28.95 28.36 22300.0 27.71
2020-10-22 28.99 28.5 28.64 28.99 14400.0 28.33
2020-10-21 28.97 28.61 28.97 28.64 8300.0 27.99
2020-10-20 28.94 28.56 28.56 28.88 4400.0 28.22
2020-10-19 29.01 28.55 29.0 28.55 21000.0 27.9
2020-10-16 29.2 28.8 29.07 29.0 22700.0 28.34
2020-10-15 29.33 28.86 28.86 29.22 22400.0 28.35
2020-10-14 29.45 28.81 28.81 29.24 6400.0 28.37
2020-10-13 29.15 28.81 28.99 28.81 18300.0 27.95
2020-10-12 30.05 29.18 30.05 29.2 26300.0 28.33
2020-10-09 30.0 29.7 30.0 29.85 4200.0 28.96
2020-10-08 29.85 28.98 28.98 29.85 8400.0 28.96
2020-10-07 28.93 28.62 28.62 28.91 15200.0 28.05
2020-10-06 28.92 28.25 28.32 28.6 21300.0 27.74
2020-10-05 28.24 27.42 27.42 28.24 17400.0 27.4
2020-10-02 27.3 26.72 26.72 27.22 9300.0 26.41
2020-10-01 27.41 26.88 27.02 26.91 15300.0 26.1
2020-09-30 27.71 26.83 27.71 26.83 11900.0 26.03
2020-09-29 27.6 27.28 27.4 27.51 8700.0 26.69
2020-09-28 27.52 27.04 27.27 27.4 7900.0 26.58
2020-09-25 27.18 26.45 26.66 27.12 9300.0 26.31
2020-09-24 27.21 26.34 27.21 26.87 19300.0 26.07
2020-09-23 28.13 27.16 28.13 27.16 2900.0 26.35
2020-09-22 28.22 27.78 27.78 27.99 19500.0 27.15
2020-09-21 28.73 27.81 28.33 27.85 14700.0 27.02
2020-09-18 28.97 28.56 28.79 28.64 18700.0 27.78
2020-09-17 29.47 28.79 29.47 28.97 12400.0 28.1
2020-09-16 29.66 29.25 29.25 29.64 15600.0 28.75
2020-09-15 29.89 29.15 29.15 29.25 5500.0 28.37
2020-09-14 29.44 28.81 28.81 29.11 25700.0 28.24
2020-09-11 29.26 28.8 28.9 28.88 30400.0 27.81
2020-09-10 29.6 28.88 29.44 28.88 20000.0 27.81
2020-09-09 29.64 29.41 29.56 29.55 13000.0 28.45
2020-09-08 30.07 29.51 30.07 29.51 6000.0 28.42
2020-09-04 30.81 29.6 30.81 30.35 5700.0 29.22
2020-09-03 31.07 30.63 30.92 30.71 9500.0 29.57
2020-09-02 31.3 30.74 30.91 31.09 11800.0 29.94
2020-09-01 31.24 30.82 30.98 30.97 12900.0 29.82
2020-08-31 31.18 31.0 31.18 31.11 12600.0 29.96
2020-08-28 31.31 30.72 30.72 31.28 5600.0 30.12
2020-08-27 31.03 30.57 30.81 30.86 13800.0 29.72
2020-08-26 31.07 30.81 30.81 30.95 8700.0 29.8
2020-08-25 31.1 30.65 30.78 30.97 15600.0 29.82
2020-08-24 31.05 30.78 31.05 30.93 9200.0 29.78
2020-08-21 31.08 30.74 30.74 30.83 12900.0 29.69
2020-08-20 31.35 30.91 31.02 31.09 13400.0 29.94
2020-08-19 31.7 31.19 31.65 31.28 17000.0 30.12
2020-08-18 31.84 31.51 31.69 31.71 5600.0 30.53
2020-08-17 31.95 31.58 31.6 31.82 18500.0 30.64
2020-08-14 31.75 31.3 31.3 31.72 19300.0 30.54
2020-08-13 32.49 30.74 31.9 31.95 31600.0 30.56
2020-08-12 32.26 31.75 31.9 32.14 10800.0 30.74
2020-08-11 32.53 31.7 32.0 31.7 7400.0 30.32
2020-08-10 31.9 31.69 31.77 31.83 5700.0 30.45
2020-08-07 31.9 31.63 31.69 31.89 5200.0 30.5
2020-08-06 31.91 31.77 31.78 31.91 2000.0 30.52
2020-08-05 31.79 31.42 31.48 31.72 9800.0 30.34
2020-08-04 31.42 30.92 30.92 31.19 13300.0 29.83
2020-08-03 31.05 30.59 30.77 30.92 5800.0 29.58
2020-07-31 31.04 30.5 30.62 31.04 5500.0 29.69
2020-07-30 31.01 30.54 30.6 30.58 5200.0 29.25
2020-07-29 31.05 30.59 30.59 31.02 12100.0 29.67
2020-07-28 31.4 30.53 30.54 30.68 7100.0 29.35
2020-07-27 30.81 30.5 30.56 30.7 8000.0 29.36
2020-07-24 31.08 30.59 30.79 30.72 10000.0 29.38
2020-07-23 31.36 30.16 31.25 31.19 11900.0 29.83
2020-07-22 31.5 31.07 31.46 31.23 11100.0 29.87
2020-07-21 31.97 31.16 31.16 31.66 10500.0 30.28
2020-07-20 31.22 30.85 30.9 30.93 6600.0 29.58
2020-07-17 31.14 30.8 31.04 31.01 5800.0 29.66
2020-07-16 31.25 30.63 31.14 31.11 14600.0 29.76
2020-07-15 32.17 29.62 29.88 31.11 43500.0 29.76
2020-07-14 29.85 28.99 29.2 29.44 20100.0 28.16
2020-07-13 29.7 29.34 29.7 29.34 28500.0 28.06
2020-07-10 29.79 29.41 29.42 29.73 32500.0 28.23
2020-07-09 30.49 29.39 30.49 29.39 11500.0 27.91
2020-07-08 30.71 30.47 30.62 30.49 9400.0 28.96
2020-07-07 31.15 30.46 30.83 30.75 9300.0 29.2
2020-07-06 31.25 30.6 31.12 31.2 14800.0 29.63
2020-07-02 31.28 30.72 31.05 30.79 14200.0 29.24
2020-07-01 31.53 29.9 30.66 30.7 19700.0 29.15
2020-06-30 31.0 29.37 29.37 30.62 24700.0 29.08
2020-06-29 31.1 28.86 30.7 29.64 14500.0 28.15
2020-06-26 31.78 30.16 31.68 30.51 7300.0 28.97
2020-06-25 32.48 31.26 31.68 31.75 9300.0 30.15
2020-06-24 32.2 31.22 32.16 32.13 44000.0 30.51
2020-06-23 32.54 32.06 32.21 32.15 20600.0 30.53
2020-06-22 32.13 31.2 31.2 32.13 32100.0 30.51
2020-06-19 32.29 30.44 32.06 30.44 45700.0 28.91
2020-06-18 31.71 31.17 31.17 31.42 24200.0 29.84
2020-06-17 32.02 31.17 32.02 31.22 10500.0 29.65
2020-06-16 32.56 31.46 32.22 31.7 29600.0 30.1
2020-06-15 32.06 29.76 29.76 31.56 45000.0 29.97
2020-06-12 33.24 30.76 32.64 31.4 114800.0 29.82
2020-06-11 32.8 31.56 32.68 32.32 220700.0 30.64
2020-06-10 35.48 34.28 35.48 34.32 84800.0 32.54
2020-06-09 36.16 35.0 35.92 35.96 161200.0 34.09
2020-06-08 37.56 33.4 33.48 36.36 340500.0 34.47
2020-06-05 33.04 32.2 32.44 33.04 155400.0 31.33
2020-06-04 31.8 31.24 31.24 31.68 120600.0 30.04
2020-06-03 32.16 31.0 31.0 31.64 196700.0 30.0
2020-06-02 31.28 30.4 30.8 31.24 161000.0 29.62
2020-06-01 33.28 29.96 33.12 30.52 553100.0 28.94
2020-05-29 33.36 31.68 32.0 32.88 122500.0 31.17
2020-05-28 32.92 31.32 31.32 32.0 87900.0 30.34
2020-05-27 31.56 30.52 31.0 31.44 95300.0 29.81
2020-05-26 31.76 30.68 31.76 30.88 57800.0 29.28
2020-05-22 30.56 29.6 30.48 30.56 36500.0 28.97
2020-05-21 30.2 29.6 29.88 30.2 17800.0 28.63
2020-05-20 30.16 28.96 28.96 30.0 69200.0 28.44
2020-05-19 28.96 28.12 28.2 28.56 52700.0 27.08
2020-05-18 29.16 28.04 28.32 28.44 49700.0 26.96
2020-05-15 27.8 27.04 27.28 27.4 114300.0 25.98
2020-05-14 28.88 27.0 28.44 28.16 161900.0 26.57
2020-05-13 29.32 28.24 29.2 28.44 105000.0 26.83
2020-05-12 30.0 29.52 29.6 29.52 56100.0 27.85
2020-05-11 29.92 28.84 28.84 29.52 60900.0 27.85
2020-05-08 29.68 28.8 29.0 29.32 51700.0 27.66
2020-05-07 29.36 28.64 29.2 28.76 35200.0 27.13
2020-05-06 29.4 27.8 28.72 28.64 62400.0 27.02
2020-05-05 29.12 28.48 28.56 28.8 64900.0 27.17
2020-05-04 28.16 26.8 27.28 27.52 87100.0 25.96
2020-05-01 29.24 27.24 28.4 28.12 89100.0 26.53
2020-04-30 31.08 28.76 30.56 29.08 100700.0 27.44
2020-04-29 30.36 28.84 28.84 30.04 69900.0 28.34
2020-04-28 29.08 28.0 28.08 28.6 42300.0 26.98
2020-04-27 28.44 27.12 27.52 27.6 31200.0 26.04
2020-04-24 28.6 27.52 27.64 27.72 60400.0 26.15
2020-04-23 28.0 26.76 27.28 27.36 58400.0 25.81
2020-04-22 27.2 26.08 26.12 26.68 53100.0 25.17
2020-04-21 25.88 24.36 24.6 25.84 93800.0 24.38
2020-04-20 27.24 25.56 26.2 25.76 109400.0 24.3
2020-04-17 27.44 26.32 26.44 27.28 50700.0 25.74
2020-04-16 27.64 25.76 27.4 26.24 49200.0 24.76
2020-04-15 27.84 25.16 27.84 27.64 86700.0 26.08
2020-04-14 28.4 25.56 25.8 28.36 140400.0 26.76
2020-04-13 28.6 25.24 28.6 25.88 224600.0 24.42
2020-04-09 29.4 26.84 26.84 28.28 222800.0 26.55
2020-04-08 27.36 24.68 24.76 26.28 125800.0 24.67
2020-04-07 25.2 24.12 24.12 24.48 87400.0 22.98
2020-04-06 24.32 23.44 23.68 23.64 27600.0 22.2
2020-04-03 25.4 22.8 25.36 23.4 19300.0 21.97
2020-04-02 26.76 24.44 25.2 25.04 29100.0 23.51
2020-04-01 26.32 24.0 24.0 24.64 32500.0 23.13
2020-03-31 27.64 23.24 23.24 24.2 50700.0 22.72
2020-03-30 25.16 22.84 24.6 22.92 25900.0 21.52
2020-03-27 26.24 24.08 25.4 25.16 12600.0 23.62
2020-03-26 26.68 23.08 23.48 25.08 27100.0 23.55
2020-03-25 26.52 21.76 21.76 24.24 31600.0 22.76
2020-03-24 23.36 21.52 21.52 22.0 33200.0 20.66
2020-03-23 20.8 17.0 20.8 20.44 39100.0 19.19
2020-03-20 22.6 19.16 19.16 21.68 29100.0 20.36
2020-03-19 20.32 15.44 16.0 18.32 27000.0 17.2
2020-03-18 21.24 12.96 21.24 15.8 65200.0 14.83
2020-03-17 24.04 22.48 23.04 23.08 21800.0 21.67
2020-03-16 25.36 21.92 25.36 23.6 41100.0 22.16
2020-03-13 28.12 25.24 28.0 27.36 41400.0 25.69
2020-03-12 27.68 24.04 25.0 25.56 58900.0 23.48
2020-03-11 33.12 30.76 33.12 32.04 61900.0 29.44
2020-03-10 35.52 32.0 35.4 33.72 54000.0 30.98
2020-03-09 34.88 27.44 29.2 33.64 50700.0 30.91
2020-03-06 43.2 42.0 43.16 42.64 34300.0 39.18
2020-03-05 45.0 43.84 44.84 44.12 18800.0 40.54
2020-03-04 45.48 44.44 44.6 45.32 16300.0 41.64
2020-03-03 45.28 43.48 44.52 44.0 22700.0 40.43
2020-03-02 45.28 42.0 43.52 44.4 24400.0 40.79
2020-02-28 43.96 42.28 43.28 43.24 26900.0 39.73
2020-02-27 46.6 43.36 45.8 44.32 39100.0 40.72
2020-02-26 47.92 46.96 47.64 47.04 15200.0 43.22
2020-02-25 48.96 47.56 48.96 47.64 20000.0 43.77
2020-02-24 49.84 48.2 49.84 48.96 26000.0 44.98
2020-02-21 51.0 50.8 50.92 50.84 10600.0 46.71
2020-02-20 51.2 50.92 51.0 50.96 13500.0 46.82
2020-02-19 51.08 50.8 51.08 51.0 9700.0 46.86
2020-02-18 51.12 50.72 50.72 50.88 18500.0 46.75