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 (%)
May 31, 2016 6.893 7.042 6.828 6.847 253,594 +0.01(+0.09%)
May 27, 2016 6.795 6.841 6.841 6.841 110,011 +0.00(+0.00%)
May 26, 2016 6.854 6.893 6.704 6.841 192,042 +0.03(+0.48%)
May 25, 2016 6.802 6.919 6.740 6.808 168,622 +0.10(+1.45%)
May 24, 2016 6.860 6.945 6.691 6.711 145,267 -0.13(-1.90%)
May 23, 2016 6.789 6.919 6.730 6.841 130,173 -0.00(-0.00%)
May 20, 2016 6.815 6.867 6.737 6.841 161,932 +0.09(+1.35%)
May 19, 2016 6.568 6.763 6.512 6.750 167,170 +0.12(+1.76%)
May 18, 2016 6.782 6.841 6.599 6.633 109,770 -0.18(-2.71%)
May 17, 2016 6.705 6.894 6.635 6.818 266,284 +0.14(+2.07%)
May 16, 2016 6.635 6.711 6.535 6.679 135,656 +0.22(+3.41%)
May 13, 2016 6.421 6.554 6.377 6.459 120,807 +0.04(+0.59%)
May 12, 2016 6.396 6.459 6.340 6.421 141,916 +0.10(+1.59%)
May 11, 2016 6.195 6.340 6.056 6.321 228,011 +0.13(+2.14%)
May 10, 2016 6.144 6.245 6.094 6.188 192,102 +0.07(+1.13%)
May 09, 2016 6.233 6.264 5.993 6.119 159,261 -0.13(-2.11%)
May 06, 2016 6.107 6.371 6.107 6.251 146,071 +0.06(+0.91%)
May 05, 2016 6.163 6.271 6.082 6.195 197,030 +0.20(+3.25%)
May 04, 2016 6.006 6.063 5.886 6.000 120,705 +0.07(+1.17%)
May 03, 2016 6.012 6.044 5.798 5.930 182,948 -0.20(-3.29%)
May 02, 2016 6.251 6.251 6.044 6.132 109,078 -0.15(-2.40%)
Apr 29, 2016 6.264 6.377 6.157 6.283 106,741 +0.07(+1.11%)
Apr 28, 2016 6.270 6.365 6.201 6.214 150,862 -0.05(-0.80%)
Apr 27, 2016 6.214 6.478 6.125 6.264 435,942 +0.20(+3.32%)
Apr 26, 2016 5.930 6.081 5.918 6.063 226,031 +0.16(+2.77%)
Apr 25, 2016 6.025 6.056 5.842 5.899 191,978 -0.05(-0.85%)
Apr 22, 2016 5.836 6.000 5.735 5.949 223,337 +0.23(+3.96%)
Apr 21, 2016 5.666 5.767 5.628 5.723 167,709 +0.07(+1.22%)
Apr 20, 2016 5.502 5.729 5.477 5.653 274,992 +0.16(+2.86%)
Apr 19, 2016 5.339 5.509 5.293 5.496 169,256 +0.23(+4.30%)
Apr 18, 2016 5.030 5.295 4.973 5.269 137,849 +0.14(+2.83%)
Apr 15, 2016 5.131 5.219 5.112 5.125 115,929 -0.10(-1.93%)
Apr 14, 2016 5.351 5.351 5.194 5.225 106,269 -0.07(-1.31%)
Apr 13, 2016 5.194 5.295 5.162 5.295 108,430 +0.11(+2.06%)
Apr 12, 2016 4.967 5.219 4.955 5.187 169,877 +0.25(+4.97%)
Apr 11, 2016 4.986 5.055 4.910 4.942 105,949 +0.06(+1.20%)
Apr 08, 2016 4.892 4.966 4.848 4.884 171,257 +0.17(+3.57%)
Apr 07, 2016 4.728 4.816 4.702 4.715 102,559 -0.05(-1.06%)
Apr 06, 2016 4.703 4.785 4.659 4.766 190,320 +0.16(+3.42%)
Apr 05, 2016 4.684 4.684 4.583 4.608 190,889 -0.09(-1.94%)
Apr 04, 2016 4.866 4.873 4.665 4.700 123,329 -0.17(-3.43%)
Apr 01, 2016 4.942 4.942 4.797 4.867 201,770 -0.17(-3.37%)
Mar 31, 2016 4.810 5.036 4.803 5.036 108,917 +0.21(+4.44%)
Mar 30, 2016 4.860 4.936 4.791 4.822 113,475 +0.07(+1.46%)
Mar 29, 2016 4.583 4.753 4.520 4.753 95,811 +0.10(+2.22%)
Mar 28, 2016 4.816 4.822 4.633 4.650 87,054 -0.10(-2.04%)
Mar 24, 2016 4.791 4.747 4.747 4.747 140,418 -0.16(-3.33%)
Mar 23, 2016 5.011 5.099 4.910 4.910 201,026 -0.22(-4.29%)
Mar 22, 2016 4.992 5.162 4.973 5.131 78,800 +0.08(+1.62%)
Mar 21, 2016 5.232 5.232 5.036 5.049 133,927 -0.14(-2.79%)
Mar 18, 2016 5.137 5.216 5.112 5.194 107,639 +0.07(+1.35%)
Mar 17, 2016 5.112 5.181 5.053 5.125 78,791 +0.13(+2.65%)
Mar 16, 2016 4.633 5.005 4.633 4.992 195,908 +0.33(+7.16%)
Mar 15, 2016 4.722 4.722 4.577 4.659 79,989 -0.20(-4.14%)
Mar 14, 2016 4.797 4.860 4.703 4.860 106,435 +0.03(+0.65%)
Mar 11, 2016 4.816 4.879 4.810 4.829 111,840 +0.13(+2.68%)
Mar 10, 2016 4.848 4.848 4.659 4.703 71,395 -0.11(-2.35%)
Mar 09, 2016 4.892 4.892 4.734 4.816 82,185 +0.06(+1.32%)
Mar 08, 2016 4.967 4.967 4.747 4.753 206,645 -0.26(-5.25%)
Mar 07, 2016 4.885 5.087 4.885 5.016 128,782 +0.07(+1.50%)
Mar 04, 2016 4.961 4.973 4.910 4.942 189,181 +0.06(+1.29%)
Mar 03, 2016 4.690 4.936 4.665 4.879 214,847 +0.15(+3.20%)
Mar 02, 2016 4.564 4.740 4.495 4.728 163,526 +0.16(+3.59%)
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.