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 (%)
Feb 28, 2013 10.93 11.03 10.88 11.03 73,911 +0.05(+0.41%)
Feb 27, 2013 10.91 11.03 10.90 10.98 110,512 +0.07(+0.64%)
Feb 26, 2013 10.92 10.97 10.82 10.91 61,773 +0.02(+0.14%)
Feb 22, 2013 10.97 10.97 10.80 10.90 85,590 +0.05(+0.46%)
Feb 21, 2013 10.88 10.88 10.69 10.85 150,885 -0.07(-0.64%)
Feb 20, 2013 10.96 11.01 10.84 10.92 93,105 +0.03(+0.23%)
Feb 19, 2013 10.87 11.01 10.83 10.89 112,533 +0.16(+1.49%)
Feb 15, 2013 10.80 10.83 10.70 10.73 87,992 -0.01(-0.05%)
Feb 14, 2013 10.71 10.74 10.66 10.74 201,649 -0.15(-1.34%)
Feb 13, 2013 10.77 10.99 10.77 10.88 128,816 +0.08(+0.70%)
Feb 12, 2013 10.67 10.82 10.67 10.81 68,952 +0.12(+1.13%)
Feb 11, 2013 10.70 10.72 10.65 10.69 64,594 +0.09(+0.85%)
Feb 08, 2013 10.53 10.63 10.53 10.60 122,293 +0.06(+0.57%)
Feb 07, 2013 10.59 10.59 10.49 10.54 96,936 -0.05(-0.47%)
Feb 06, 2013 10.50 10.62 10.50 10.59 84,222 -0.05(-0.47%)
Feb 04, 2013 10.69 10.72 10.62 10.64 47,934 -0.01(-0.09%)
Feb 01, 2013 10.71 10.73 10.62 10.65 111,551 -0.01(-0.05%)
Jan 31, 2013 10.53 10.67 10.52 10.65 114,781 +0.15(+1.38%)
Jan 30, 2013 10.47 10.51 10.47 10.51 123,769 +0.04(+0.34%)
Jan 29, 2013 10.35 10.48 10.35 10.47 90,616 +0.12(+1.16%)
Jan 28, 2013 10.39 10.45 10.23 10.35 157,016 -0.07(-0.64%)
Jan 25, 2013 10.50 10.50 10.34 10.42 105,606 -0.05(-0.46%)
Jan 24, 2013 10.47 10.52 10.40 10.47 119,707 +0.00(+0.00%)
Jan 23, 2013 10.35 10.50 10.35 10.47 93,059 +0.05(+0.48%)
Jan 22, 2013 10.37 10.50 10.33 10.42 131,250 +0.09(+0.87%)
Jan 18, 2013 10.39 10.39 10.32 10.33 34,164 -0.04(-0.34%)
Jan 17, 2013 10.37 10.45 10.23 10.36 78,141 +0.09(+0.83%)
Jan 16, 2013 10.22 10.32 10.12 10.28 105,223 +0.13(+1.29%)
Jan 15, 2013 10.25 10.28 10.10 10.15 77,057 -0.13(-1.27%)
Jan 14, 2013 10.20 10.39 10.20 10.28 81,444 +0.03(+0.24%)
Jan 11, 2013 10.28 10.39 10.25 10.25 52,953 +0.03(+0.25%)
Jan 10, 2013 10.14 10.23 10.11 10.23 43,208 +0.11(+1.09%)
Jan 09, 2013 10.10 10.26 9.980 10.12 43,589 +0.09(+0.90%)
Jan 08, 2013 9.930 10.09 9.925 10.02 62,683 +0.15(+1.47%)
Jan 07, 2013 9.865 9.950 9.729 9.880 74,965 +0.06(+0.61%)
Jan 04, 2013 9.824 9.900 9.689 9.819 83,028 +0.13(+1.29%)
Jan 03, 2013 9.674 9.749 9.649 9.694 71,354 +0.07(+0.73%)
Jan 02, 2013 9.524 9.669 9.373 9.624 69,185 +0.25(+2.67%)
Dec 31, 2012 9.383 9.549 9.218 9.373 78,141 +0.06(+0.65%)
Dec 28, 2012 9.549 9.564 9.283 9.313 143,550 -0.16(-1.69%)
Dec 27, 2012 9.464 9.559 9.253 9.474 57,333 -0.04(-0.42%)
Dec 26, 2012 9.474 9.569 9.373 9.514 60,764 +0.01(+0.10%)
Dec 24, 2012 9.278 9.564 9.278 9.504 43,146 +0.13(+1.39%)
Dec 21, 2012 9.243 9.373 9.153 9.373 83,555 +0.10(+1.03%)
Dec 20, 2012 9.278 9.398 9.253 9.278 106,504 -0.02(-0.22%)
Dec 19, 2012 9.408 9.519 9.273 9.298 115,342 -0.01(-0.16%)
Dec 18, 2012 9.388 9.469 9.268 9.313 80,457 -0.03(-0.27%)
Dec 17, 2012 9.514 9.549 9.313 9.338 79,589 -0.09(-0.90%)
Dec 14, 2012 9.569 9.574 9.388 9.423 51,599 -0.12(-1.21%)
Dec 13, 2012 9.504 9.564 9.448 9.539 40,578 +0.08(+0.79%)
Dec 12, 2012 9.418 9.719 9.383 9.464 138,121 -0.11(-1.10%)
Dec 11, 2012 9.945 9.945 9.428 9.569 124,351 -0.31(-3.10%)
Dec 10, 2012 9.809 9.880 9.709 9.875 75,475 +0.13(+1.34%)
Dec 07, 2012 9.970 10.01 9.654 9.744 71,407 -0.12(-1.22%)
Dec 06, 2012 9.860 9.895 9.814 9.864 34,769 +0.09(+0.87%)
Dec 05, 2012 9.724 9.844 9.649 9.779 58,799 +0.10(+1.04%)
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.