Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Salient Midstream & MLP Fund (NY: SMM )

8.950 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 8, 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 (%)
Jan 31, 2020 6.222 6.239 6.118 6.204 292,553 -0.03(-0.55%)
Jan 30, 2020 6.291 6.291 6.196 6.239 159,447 -0.09(-1.50%)
Jan 29, 2020 6.437 6.445 6.316 6.334 108,588 -0.07(-1.08%)
Jan 28, 2020 6.463 6.463 6.385 6.403 102,167 +0.01(+0.13%)
Jan 27, 2020 6.454 6.454 6.377 6.394 95,807 -0.18(-2.75%)
Jan 24, 2020 6.704 6.704 6.545 6.575 207,258 -0.10(-1.55%)
Jan 23, 2020 6.653 6.678 6.566 6.678 85,252 +0.00(+0.00%)
Jan 22, 2020 6.721 6.730 6.644 6.678 165,679 -0.06(-0.90%)
Jan 21, 2020 6.911 6.911 6.739 6.739 91,493 -0.19(-2.74%)
Jan 17, 2020 6.954 6.954 6.895 6.928 45,838 +0.00(+0.00%)
Jan 16, 2020 6.894 6.967 6.894 6.928 114,902 +0.04(+0.63%)
Jan 15, 2020 6.868 6.911 6.851 6.885 76,439 +0.03(+0.50%)
Jan 14, 2020 6.859 6.877 6.816 6.851 132,023 +0.03(+0.51%)
Jan 13, 2020 6.773 6.859 6.765 6.816 161,557 +0.04(+0.64%)
Jan 10, 2020 6.859 6.859 6.773 6.773 159,331 -0.05(-0.76%)
Jan 09, 2020 6.833 6.868 6.782 6.825 92,777 -0.02(-0.25%)
Jan 08, 2020 6.928 6.935 6.808 6.842 243,012 -0.05(-0.75%)
Jan 07, 2020 6.928 6.928 6.851 6.894 146,549 -0.01(-0.12%)
Jan 06, 2020 6.851 6.954 6.842 6.902 196,458 +0.10(+1.52%)
Jan 03, 2020 6.782 6.829 6.751 6.799 101,308 +0.03(+0.51%)
Jan 02, 2020 6.790 6.790 6.735 6.765 68,166 +0.05(+0.77%)
Dec 31, 2019 6.704 6.756 6.696 6.713 231,860 -0.01(-0.13%)
Dec 30, 2019 6.799 6.808 6.681 6.721 160,236 -0.07(-1.02%)
Dec 27, 2019 6.851 6.851 6.713 6.790 271,084 -0.04(-0.63%)
Dec 26, 2019 6.816 6.877 6.799 6.833 221,458 +0.06(+0.89%)
Dec 24, 2019 6.747 6.773 6.721 6.773 76,474 +0.07(+1.03%)
Dec 23, 2019 6.687 6.756 6.661 6.704 367,683 -0.03(-0.38%)
Dec 20, 2019 6.696 6.756 6.678 6.730 126,258 +0.08(+1.17%)
Dec 19, 2019 6.687 6.696 6.627 6.653 137,052 +0.02(+0.26%)
Dec 18, 2019 6.558 6.653 6.558 6.635 265,176 +0.08(+1.18%)
Dec 17, 2019 6.515 6.618 6.506 6.558 297,926 +0.09(+1.47%)
Dec 16, 2019 6.385 6.480 6.385 6.463 276,754 +0.09(+1.49%)
Dec 13, 2019 6.428 6.446 6.329 6.368 224,201 -0.09(-1.34%)
Dec 12, 2019 6.428 6.549 6.428 6.454 170,657 +0.03(+0.40%)
Dec 11, 2019 6.428 6.480 6.368 6.428 246,761 -0.01(-0.13%)
Dec 10, 2019 6.282 6.437 6.247 6.437 273,914 +0.16(+2.47%)
Dec 09, 2019 6.110 6.291 6.058 6.282 164,931 +0.16(+2.68%)
Dec 06, 2019 6.058 6.161 6.058 6.118 200,064 +0.03(+0.42%)
Dec 05, 2019 6.067 6.101 6.006 6.092 232,159 +0.01(+0.14%)
Dec 04, 2019 6.092 6.092 6.041 6.084 141,496 +0.03(+0.57%)
Dec 03, 2019 6.032 6.075 5.998 6.049 153,411 -0.03(-0.57%)
Dec 02, 2019 6.144 6.144 6.084 6.084 178,438 -0.03(-0.42%)
Nov 29, 2019 6.118 6.135 6.049 6.110 65,218 +0.02(+0.28%)
Nov 27, 2019 6.101 6.101 5.973 6.092 194,493 +0.03(+0.57%)
Nov 26, 2019 6.170 6.187 6.028 6.058 100,432 -0.11(-1.82%)
Nov 25, 2019 6.110 6.187 6.110 6.170 108,844 +0.03(+0.56%)
Nov 22, 2019 6.101 6.153 6.066 6.135 146,334 +0.03(+0.42%)
Nov 21, 2019 6.032 6.118 5.980 6.110 203,561 +0.13(+2.16%)
Nov 20, 2019 5.920 6.006 5.886 5.980 240,185 +0.06(+1.02%)
Nov 19, 2019 6.015 6.015 5.860 5.920 245,807 -0.03(-0.58%)
Nov 18, 2019 6.110 6.110 5.946 5.955 152,266 -0.14(-2.26%)
Nov 15, 2019 6.006 6.118 6.006 6.092 133,917 +0.09(+1.45%)
Nov 14, 2019 6.056 6.081 5.972 6.005 127,250 -0.03(-0.42%)
Nov 13, 2019 6.022 6.064 5.984 6.031 94,260 +0.01(+0.14%)
Nov 12, 2019 6.064 6.115 6.014 6.022 104,625 +0.00(+0.00%)
Nov 11, 2019 6.039 6.047 5.997 6.022 98,648 -0.04(-0.69%)
Nov 08, 2019 6.039 6.089 5.989 6.064 183,334 -0.02(-0.28%)
Nov 07, 2019 6.190 6.203 6.047 6.081 153,073 -0.05(-0.82%)
Nov 06, 2019 6.216 6.232 6.115 6.132 92,815 -0.07(-1.09%)
Nov 05, 2019 6.291 6.308 6.165 6.199 180,215 -0.08(-1.34%)
Nov 04, 2019 6.249 6.329 6.249 6.283 186,253 +0.08(+1.36%)
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.