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 (%)
Mar 28, 2013 11.41 11.45 11.32 11.43 72,722 +0.09(+0.75%)
Mar 27, 2013 11.38 11.38 11.19 11.34 77,782 -0.01(-0.04%)
Mar 26, 2013 11.34 11.40 11.24 11.35 47,691 +0.07(+0.62%)
Mar 25, 2013 11.26 11.42 11.05 11.28 171,478 -0.04(-0.31%)
Mar 22, 2013 11.22 11.32 11.11 11.31 108,377 +0.14(+1.26%)
Mar 21, 2013 11.11 11.20 11.01 11.17 135,915 +0.10(+0.91%)
Mar 20, 2013 11.05 11.14 10.94 11.07 82,129 +0.01(+0.08%)
Mar 19, 2013 11.17 11.17 10.90 11.06 136,629 -0.02(-0.18%)
Mar 18, 2013 11.02 11.11 10.85 11.08 90,540 +0.07(+0.59%)
Mar 15, 2013 10.92 11.02 10.90 11.02 100,467 +0.05(+0.41%)
Mar 14, 2013 10.91 11.00 10.89 10.97 28,848 +0.02(+0.18%)
Mar 13, 2013 11.02 11.02 10.90 10.95 94,310 -0.05(-0.46%)
Mar 12, 2013 11.02 11.09 10.93 11.00 122,823 +0.05(+0.46%)
Mar 11, 2013 10.94 11.06 10.91 10.95 125,453 -0.05(-0.41%)
Mar 08, 2013 10.98 11.00 10.90 11.00 59,962 +0.12(+1.06%)
Mar 07, 2013 10.87 10.97 10.80 10.88 82,532 +0.01(+0.09%)
Mar 06, 2013 11.07 11.08 10.80 10.87 77,863 -0.13(-1.19%)
Mar 05, 2013 11.11 11.20 10.94 11.00 86,418 -0.08(-0.68%)
Mar 04, 2013 11.13 11.28 10.91 11.08 106,334 -0.07(-0.58%)
Mar 01, 2013 11.03 11.16 10.95 11.14 95,160 +0.12(+1.05%)
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%)
Dec 04, 2012 9.809 9.819 9.654 9.679 23,750 -0.12(-1.18%)
Nov 30, 2012 9.624 9.819 9.529 9.794 43,750 +0.20(+2.04%)
Nov 29, 2012 9.524 9.644 9.524 9.599 41,817 +0.10(+1.00%)
Nov 28, 2012 9.443 9.609 9.323 9.504 56,307 +0.11(+1.15%)
Nov 27, 2012 9.273 9.459 9.240 9.395 91,900 +0.19(+2.04%)
Nov 26, 2012 9.464 9.469 9.143 9.208 77,157 -0.16(-1.71%)
Nov 23, 2012 9.499 9.614 9.318 9.368 48,531 -0.08(-0.80%)
Nov 21, 2012 9.333 9.463 9.258 9.443 33,630 +0.10(+1.02%)
Nov 20, 2012 9.393 9.448 9.273 9.348 59,310 -0.09(-0.96%)
Nov 19, 2012 9.529 9.699 9.338 9.438 123,958 -0.06(-0.58%)
Nov 16, 2012 9.383 9.644 9.288 9.494 69,295 +0.11(+1.18%)
Nov 15, 2012 9.774 9.784 9.273 9.383 88,640 -0.40(-4.05%)
Nov 14, 2012 9.975 10.15 9.774 9.779 19,920 -0.08(-0.79%)
Nov 13, 2012 10.32 10.32 9.857 9.857 29,951 -0.35(-3.46%)
Nov 12, 2012 10.29 10.47 10.11 10.21 32,469 -0.08(-0.78%)
Nov 09, 2012 10.40 10.45 10.28 10.29 18,631 -0.04(-0.34%)
Nov 08, 2012 10.42 10.42 10.28 10.33 35,078 -0.07(-0.68%)
Nov 07, 2012 10.45 10.45 10.15 10.40 56,954 +0.05(+0.44%)
Nov 06, 2012 10.45 10.46 10.27 10.35 39,341 -0.04(-0.34%)
Nov 05, 2012 10.44 10.45 10.28 10.39 29,298 +0.00(+0.00%)
Nov 02, 2012 10.41 10.50 10.36 10.39 30,527 -0.05(-0.43%)
Nov 01, 2012 10.36 10.51 10.23 10.43 88,070 +0.02(+0.24%)
Oct 31, 2012 10.31 10.41 10.13 10.41 57,606 +0.03(+0.29%)
Oct 26, 2012 10.40 10.38 10.38 10.38 44,888 -0.09(-0.81%)
Oct 25, 2012 10.50 10.52 10.35 10.46 38,124 -0.07(-0.62%)
Oct 24, 2012 10.50 10.53 10.31 10.53 50,978 +0.14(+1.30%)
Oct 23, 2012 10.32 10.53 10.28 10.39 50,927 +0.21(+2.02%)
Oct 19, 2012 10.28 10.28 10.01 10.19 38,912 +0.03(+0.25%)
Oct 18, 2012 10.27 10.40 10.10 10.16 42,539 -0.04(-0.39%)
Oct 17, 2012 10.28 10.35 10.16 10.20 15,206 -0.09(-0.83%)
Oct 16, 2012 10.38 10.38 10.29 10.29 22,214 -0.06(-0.58%)
Oct 15, 2012 10.45 10.51 10.34 10.35 12,865 +0.01(+0.10%)
Oct 12, 2012 10.40 10.58 10.31 10.34 42,819 +0.01(+0.10%)
Oct 11, 2012 10.37 10.37 10.16 10.33 51,349 -0.05(-0.43%)
Oct 10, 2012 10.32 10.43 10.31 10.37 36,642 +0.06(+0.54%)
Oct 09, 2012 10.35 10.40 10.16 10.32 45,239 +0.06(+0.59%)
Oct 08, 2012 10.29 10.44 10.17 10.26 31,758 -0.01(-0.10%)
Oct 05, 2012 10.22 10.28 10.05 10.27 38,791 +0.14(+1.34%)
Oct 04, 2012 10.16 10.19 10.08 10.13 42,298 +0.01(+0.10%)
Oct 03, 2012 10.20 10.20 10.03 10.12 49,712 -0.03(-0.30%)
Oct 02, 2012 10.32 10.32 10.05 10.15 12,618 -0.09(-0.83%)
Oct 01, 2012 10.18 10.26 9.935 10.24 64,024 +0.16(+1.54%)
Sep 28, 2012 9.985 10.10 9.985 10.08 30,196 -0.05(-0.49%)
Sep 27, 2012 10.06 10.15 9.945 10.13 51,385 +0.11(+1.05%)
Sep 26, 2012 10.11 10.14 10.02 10.02 27,475 -0.06(-0.60%)
Sep 25, 2012 10.48 10.51 10.03 10.09 123,617 -0.31(-2.99%)
Sep 24, 2012 10.39 10.51 10.30 10.40 35,435 +0.08(+0.73%)
Sep 21, 2012 10.59 10.59 10.19 10.32 52,068 -0.22(-2.05%)
Sep 20, 2012 10.39 10.55 10.27 10.54 29,496 +0.15(+1.45%)
Sep 19, 2012 10.46 10.46 10.35 10.39 71,613 -0.01(-0.05%)
Sep 18, 2012 10.40 10.40 10.25 10.39 24,634 +0.03(+0.24%)
Sep 17, 2012 10.50 10.50 10.22 10.37 16,660 -0.06(-0.53%)
Sep 14, 2012 10.51 10.51 10.23 10.42 40,608 +0.03(+0.29%)
Sep 13, 2012 10.39 10.44 10.28 10.39 28,919 +0.05(+0.44%)
Sep 12, 2012 10.43 10.50 10.27 10.35 37,426 -0.06(-0.53%)
Sep 11, 2012 10.34 10.45 10.17 10.40 48,688 +0.09(+0.88%)
Sep 10, 2012 10.62 10.62 10.13 10.31 64,999 -0.08(-0.72%)
Sep 07, 2012 10.62 10.62 10.35 10.39 26,725 -0.01(-0.05%)
Sep 06, 2012 10.58 10.58 10.35 10.39 57,129 -0.06(-0.58%)
Sep 05, 2012 10.50 10.56 10.26 10.45 34,085 -0.05(-0.48%)
Sep 04, 2012 10.61 10.61 10.34 10.50 64,118 -0.05(-0.43%)
Aug 31, 2012 10.60 10.60 10.41 10.55 58,049 -0.00(-0.05%)
Aug 30, 2012 10.48 10.62 10.33 10.55 78,671 +0.12(+1.15%)
Aug 29, 2012 10.42 10.55 10.38 10.43 25,929 +0.16(+1.51%)
Aug 27, 2012 10.30 10.30 10.22 10.28 33,099 +0.05(+0.49%)
Aug 24, 2012 10.25 10.38 10.16 10.23 30,585 -0.09(-0.83%)
Aug 23, 2012 10.40 10.40 10.18 10.31 27,870 -0.08(-0.77%)
Aug 22, 2012 10.40 10.45 10.24 10.39 24,022 -0.01(-0.10%)
Aug 21, 2012 10.58 10.58 10.17 10.40 31,720 -0.07(-0.67%)
Aug 20, 2012 10.47 10.68 10.30 10.47 37,047 +0.02(+0.19%)
Aug 17, 2012 10.49 10.52 9.970 10.45 17,715 +0.13(+1.26%)
Aug 16, 2012 10.51 10.51 10.16 10.32 18,054 -0.06(-0.53%)
Aug 15, 2012 10.39 10.51 10.14 10.38 34,320 -0.04(-0.34%)
Aug 14, 2012 10.50 10.50 10.30 10.41 42,665 -0.11(-1.00%)
Aug 13, 2012 10.33 10.52 10.08 10.52 56,954 +0.14(+1.35%)
Aug 10, 2012 10.40 10.40 10.20 10.38 31,214 -0.03(-0.24%)
Aug 09, 2012 10.18 10.40 10.18 10.40 63,485 +0.10(+0.97%)
Aug 08, 2012 10.53 10.53 10.18 10.30 51,679 +0.21(+2.04%)
Aug 07, 2012 10.20 10.20 10.09 10.10 32,335 -0.01(-0.09%)
Aug 06, 2012 10.50 10.59 8.536 10.10 43,284 -0.26(-2.52%)
Aug 03, 2012 10.25 10.62 10.23 10.37 43,339 +0.15(+1.42%)
Aug 02, 2012 10.22 10.25 10.13 10.22 8,706 -0.03(-0.29%)
Aug 01, 2012 10.25 10.25 10.13 10.25 21,650 +0.08(+0.74%)
Jul 31, 2012 10.12 10.25 10.06 10.18 45,177 +0.05(+0.49%)
Jul 30, 2012 10.07 10.13 9.945 10.13 22,412 +0.13(+1.25%)
Jul 27, 2012 9.930 10.05 9.925 10.000 29,376 +0.00(+0.00%)
Jul 26, 2012 9.925 10.05 9.925 10.000 20,638 -0.01(-0.05%)
Jul 25, 2012 10.05 10.05 9.905 10.00 31,651 -0.02(-0.20%)
Jul 24, 2012 10.02 10.05 9.905 10.02 34,164 +0.06(+0.60%)
Jul 23, 2012 10.03 10.07 9.905 9.965 20,125 -0.11(-1.09%)
Jul 20, 2012 10.12 10.12 9.862 10.08 25,536 -0.02(-0.20%)
Jul 19, 2012 10.15 10.15 10.09 10.10 35,531 -0.00(-0.05%)
Jul 18, 2012 10.23 10.23 10.10 10.10 70,767 -0.15(-1.47%)
Jul 17, 2012 10.52 10.52 10.15 10.25 74,617 +0.00(+0.00%)
Jul 16, 2012 10.56 10.56 10.16 10.25 124,938 -0.28(-2.62%)
Jul 13, 2012 10.29 10.56 10.16 10.53 105,225 +0.12(+1.16%)
Jul 12, 2012 10.53 10.77 10.27 10.41 130,572 -0.12(-1.14%)
Jul 11, 2012 10.17 10.53 10.15 10.53 217,120 +0.30(+2.94%)
Jul 10, 2012 10.26 10.26 10.04 10.23 199,149 +0.11(+1.09%)
Jul 09, 2012 10.02 10.15 9.860 10.12 198,704 +0.09(+0.90%)
Jul 06, 2012 10.02 10.04 10.02 10.02 340,151 +0.00(+0.00%)
Jul 05, 2012 10.02 10.04 10.02 10.02 38,803 +0.00(+0.00%)
Jul 03, 2012 10.04 10.04 10.02 10.02 146,734 +0.00(+0.00%)
Jul 02, 2012 10.02 10.03 10.02 10.02 340,287 +0.00(+0.00%)
Jun 29, 2012 9.579 10.03 9.534 10.02 587,535 -0.00(-0.05%)
Jun 28, 2012 10.02 10.03 10.02 10.03 73,436 +0.00(+0.05%)
Jun 27, 2012 10.02 10.03 10.02 10.02 118,604 +0.00(+0.00%)
Jun 26, 2012 10.02 10.04 10.02 10.02 244,191 +0.00(+0.00%)
Jun 25, 2012 10.03 10.03 10.02 10.02 159,701 -0.00(-0.03%)
Jun 22, 2012 10.02 10.03 10.02 10.03 46,284 +0.00(+0.03%)
Jun 21, 2012 10.02 10.03 10.02 10.02 12,065 -0.00(-0.05%)
Jun 20, 2012 10.02 10.04 10.02 10.03 8,977 +0.00(+0.05%)
Jun 19, 2012 10.02 10.04 10.02 10.02 16,857 +0.00(+0.00%)
Jun 18, 2012 10.03 10.03 10.02 10.02 41,648 -0.00(-0.04%)
Jun 15, 2012 10.02 10.03 10.02 10.03 3,740 -0.00(-0.00%)
Jun 14, 2012 10.02 10.03 10.02 10.03 2,593 +0.00(+0.05%)
Jun 13, 2012 10.02 10.02 10.02 10.02 34,813 -0.00(-0.05%)
Jun 12, 2012 10.04 10.04 10.03 10.03 4,189 +0.00(+0.00%)
Jun 11, 2012 10.02 10.03 10.02 10.03 21,476 +0.00(+0.05%)
Jun 08, 2012 10.02 10.04 10.02 10.02 34,094 -0.00(-0.03%)
Jun 07, 2012 10.04 10.04 10.02 10.03 27,796 +0.00(+0.03%)
Jun 06, 2012 10.02 10.05 10.02 10.02 17,855 +0.00(+0.00%)
Jun 05, 2012 10.02 10.03 10.02 10.02 18,753 -0.00(-0.05%)
Jun 04, 2012 10.03 10.05 10.02 10.03 16,359 +0.00(+0.05%)
Jun 01, 2012 10.02 10.03 10.02 10.02 33,149 -0.03(-0.25%)
May 31, 2012 10.05 10.05 10.02 10.05 37,157 +0.00(+0.00%)
May 30, 2012 10.04 10.05 10.04 10.05 997 +0.02(+0.20%)
May 29, 2012 10.02 10.06 10.02 10.03 95,860 +0.00(+0.05%)
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.