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 (%)
Oct 31, 2019 6.132 6.161 6.064 6.106 91,205 -0.04(-0.68%)
Oct 30, 2019 6.148 6.199 6.115 6.148 132,586 -0.02(-0.27%)
Oct 29, 2019 6.174 6.207 6.132 6.165 158,411 +0.01(+0.14%)
Oct 28, 2019 6.216 6.291 6.148 6.157 113,975 -0.06(-0.95%)
Oct 25, 2019 6.190 6.258 6.174 6.216 251,579 -0.03(-0.54%)
Oct 24, 2019 6.300 6.308 6.216 6.249 98,901 -0.01(-0.13%)
Oct 23, 2019 6.274 6.300 6.241 6.258 95,355 +0.01(+0.13%)
Oct 22, 2019 6.241 6.342 6.241 6.249 105,362 +0.02(+0.27%)
Oct 21, 2019 6.283 6.283 6.224 6.232 50,142 -0.03(-0.54%)
Oct 18, 2019 6.199 6.300 6.191 6.266 83,106 +0.10(+1.64%)
Oct 17, 2019 6.207 6.216 6.165 6.165 92,808 -0.01(-0.14%)
Oct 16, 2019 6.232 6.258 6.157 6.174 95,546 -0.03(-0.54%)
Oct 15, 2019 6.249 6.317 6.182 6.207 254,627 -0.06(-0.94%)
Oct 14, 2019 6.317 6.317 6.241 6.266 98,077 -0.10(-1.59%)
Oct 11, 2019 6.350 6.379 6.317 6.367 97,493 +0.08(+1.20%)
Oct 10, 2019 6.283 6.300 6.258 6.291 145,825 -0.01(-0.13%)
Oct 09, 2019 6.359 6.375 6.241 6.300 104,731 -0.04(-0.66%)
Oct 08, 2019 6.443 6.443 6.274 6.342 114,309 -0.13(-1.95%)
Oct 07, 2019 6.535 6.535 6.443 6.468 100,833 -0.06(-0.90%)
Oct 04, 2019 6.518 6.560 6.460 6.527 95,352 +0.06(+0.91%)
Oct 03, 2019 6.426 6.468 6.317 6.468 105,096 +0.00(+0.00%)
Oct 02, 2019 6.552 6.552 6.382 6.468 169,780 -0.09(-1.41%)
Oct 01, 2019 6.586 6.628 6.533 6.560 82,323 -0.05(-0.76%)
Sep 30, 2019 6.611 6.636 6.560 6.611 109,256 +0.03(+0.38%)
Sep 27, 2019 6.560 6.619 6.560 6.586 178,697 -0.01(-0.13%)
Sep 26, 2019 6.560 6.594 6.511 6.594 43,398 +0.01(+0.13%)
Sep 25, 2019 6.594 6.624 6.527 6.586 123,889 -0.08(-1.26%)
Sep 24, 2019 6.771 6.779 6.628 6.670 125,788 -0.08(-1.25%)
Sep 23, 2019 6.779 6.779 6.729 6.754 97,815 +0.00(+0.00%)
Sep 20, 2019 6.703 6.804 6.703 6.754 94,996 +0.07(+1.07%)
Sep 19, 2019 6.746 6.754 6.670 6.682 121,360 -0.03(-0.44%)
Sep 18, 2019 6.720 6.771 6.695 6.712 79,150 -0.05(-0.75%)
Sep 17, 2019 6.813 6.838 6.737 6.762 68,772 -0.07(-0.99%)
Sep 16, 2019 6.863 6.973 6.813 6.830 199,450 +0.11(+1.63%)
Sep 13, 2019 6.653 6.729 6.653 6.720 68,007 +0.10(+1.52%)
Sep 12, 2019 6.636 6.653 6.597 6.619 76,938 -0.07(-1.01%)
Sep 11, 2019 6.645 6.712 6.635 6.687 63,028 +0.05(+0.76%)
Sep 10, 2019 6.594 6.678 6.594 6.636 119,711 +0.07(+1.02%)
Sep 09, 2019 6.468 6.569 6.451 6.569 157,089 +0.14(+2.23%)
Sep 06, 2019 6.434 6.451 6.359 6.426 87,030 -0.02(-0.26%)
Sep 05, 2019 6.493 6.527 6.443 6.443 129,476 +0.01(+0.13%)
Sep 04, 2019 6.443 6.460 6.409 6.434 147,577 +0.03(+0.53%)
Sep 03, 2019 6.359 6.434 6.283 6.401 194,068 +0.01(+0.13%)
Aug 30, 2019 6.443 6.460 6.367 6.392 244,802 +0.02(+0.26%)
Aug 29, 2019 6.333 6.392 6.283 6.375 272,187 +0.15(+2.43%)
Aug 28, 2019 6.064 6.249 6.031 6.224 248,995 +0.20(+3.35%)
Aug 27, 2019 6.157 6.157 5.989 6.022 189,755 -0.09(-1.51%)
Aug 26, 2019 6.174 6.174 6.098 6.115 60,717 +0.01(+0.14%)
Aug 23, 2019 6.258 6.266 6.106 6.106 136,014 -0.20(-3.20%)
Aug 22, 2019 6.426 6.460 6.308 6.308 90,274 -0.10(-1.57%)
Aug 21, 2019 6.417 6.485 6.384 6.409 201,205 +0.03(+0.40%)
Aug 20, 2019 6.401 6.460 6.375 6.384 138,001 +0.00(+0.00%)
Aug 19, 2019 6.325 6.417 6.325 6.384 123,139 +0.11(+1.74%)
Aug 16, 2019 6.148 6.308 6.140 6.274 135,539 +0.17(+2.75%)
Aug 15, 2019 6.148 6.165 6.081 6.106 184,390 -0.06(-0.94%)
Aug 14, 2019 6.329 6.329 6.099 6.164 228,378 -0.20(-3.10%)
Aug 13, 2019 6.288 6.370 6.288 6.362 166,428 +0.07(+1.04%)
Aug 12, 2019 6.312 6.345 6.247 6.296 187,759 -0.06(-0.91%)
Aug 09, 2019 6.427 6.439 6.329 6.353 99,889 -0.03(-0.51%)
Aug 08, 2019 6.320 6.386 6.296 6.386 191,898 +0.08(+1.30%)
Aug 07, 2019 6.337 6.337 6.189 6.304 185,889 -0.10(-1.54%)
Aug 06, 2019 6.460 6.493 6.312 6.403 170,771 -0.06(-0.89%)
Aug 05, 2019 6.649 6.649 6.394 6.460 303,314 -0.25(-3.79%)
Aug 02, 2019 6.789 6.791 6.649 6.715 92,710 -0.06(-0.85%)
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.