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 31, 2020 2.859 3.080 2.842 3.071 207,795 +0.29(+10.48%)
Mar 30, 2020 2.736 2.815 2.559 2.780 178,973 -0.06(-2.17%)
Mar 27, 2020 2.868 2.886 2.762 2.842 244,068 -0.11(-3.59%)
Mar 26, 2020 2.815 3.080 2.806 2.948 329,484 +0.17(+6.03%)
Mar 25, 2020 2.542 2.895 2.542 2.780 437,332 +0.33(+13.31%)
Mar 24, 2020 2.603 2.648 2.427 2.453 1,316,913 +0.08(+3.35%)
Mar 23, 2020 2.462 2.692 2.365 2.374 560,318 -0.36(-13.23%)
Mar 20, 2020 2.648 3.115 2.595 2.736 550,456 +0.15(+5.80%)
Mar 19, 2020 2.436 2.806 2.383 2.586 566,067 +0.27(+11.83%)
Mar 18, 2020 2.436 2.480 1.836 2.312 506,839 -0.34(-12.67%)
Mar 17, 2020 2.886 2.938 2.648 2.648 203,521 -0.26(-8.81%)
Mar 16, 2020 3.054 3.089 2.877 2.904 167,300 -0.41(-12.50%)
Mar 13, 2020 3.159 3.433 3.064 3.318 420,944 +0.39(+13.25%)
Mar 12, 2020 3.477 3.477 2.888 2.930 292,279 -0.80(-21.51%)
Mar 11, 2020 3.883 3.910 3.645 3.733 626,949 -0.26(-6.62%)
Mar 10, 2020 3.971 4.033 3.539 3.998 727,693 +0.43(+12.13%)
Mar 09, 2020 4.792 4.792 3.557 3.565 359,020 -1.42(-28.50%)
Mar 06, 2020 5.110 5.110 4.903 4.986 438,507 -0.24(-4.56%)
Mar 05, 2020 5.331 5.331 5.163 5.225 135,341 -0.14(-2.63%)
Mar 04, 2020 5.410 5.419 5.313 5.366 112,773 +0.08(+1.50%)
Mar 03, 2020 5.454 5.516 5.207 5.286 241,874 -0.10(-1.80%)
Mar 02, 2020 5.295 5.428 5.242 5.383 242,579 +0.16(+3.04%)
Feb 28, 2020 5.233 5.269 5.083 5.225 355,338 -0.16(-2.95%)
Feb 27, 2020 5.445 5.445 5.075 5.383 567,572 -0.16(-2.87%)
Feb 26, 2020 5.701 5.719 5.525 5.542 181,713 -0.16(-2.79%)
Feb 25, 2020 5.984 5.997 5.675 5.701 108,614 -0.25(-4.15%)
Feb 24, 2020 6.054 6.063 5.939 5.948 92,647 -0.25(-3.99%)
Feb 21, 2020 6.319 6.319 6.160 6.195 117,841 -0.12(-1.96%)
Feb 20, 2020 6.301 6.363 6.293 6.319 106,642 +0.03(+0.42%)
Feb 19, 2020 6.319 6.319 6.257 6.293 74,002 +0.02(+0.28%)
Feb 18, 2020 6.248 6.275 6.222 6.275 223,006 +0.03(+0.44%)
Feb 14, 2020 6.256 6.265 6.222 6.247 179,639 +0.00(+0.00%)
Feb 13, 2020 6.247 6.291 6.213 6.247 94,048 -0.02(-0.28%)
Feb 12, 2020 6.265 6.291 6.213 6.265 83,638 +0.06(+0.97%)
Feb 11, 2020 6.213 6.239 6.179 6.204 95,246 +0.05(+0.84%)
Feb 10, 2020 6.222 6.226 6.135 6.153 139,953 -0.08(-1.24%)
Feb 07, 2020 6.265 6.277 6.222 6.230 79,143 -0.08(-1.23%)
Feb 06, 2020 6.437 6.437 6.308 6.308 75,312 -0.11(-1.74%)
Feb 05, 2020 6.342 6.446 6.342 6.420 179,858 +0.13(+2.05%)
Feb 04, 2020 6.282 6.377 6.282 6.291 111,933 +0.10(+1.67%)
Feb 03, 2020 6.204 6.239 6.161 6.187 95,169 -0.02(-0.28%)
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%)
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.