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, 2017 8.598 8.671 8.521 8.549 155,818 -0.09(-1.05%)
May 30, 2017 8.717 8.773 8.598 8.640 93,754 -0.10(-1.12%)
May 26, 2017 8.941 8.962 8.710 8.738 58,325 -0.20(-2.27%)
May 25, 2017 8.955 9.032 8.843 8.941 67,192 +0.01(+0.08%)
May 24, 2017 9.081 9.123 8.885 8.934 101,978 -0.08(-0.92%)
May 23, 2017 8.990 9.102 8.962 9.017 112,349 +0.05(+0.54%)
May 22, 2017 9.088 9.130 8.955 8.969 115,072 +0.03(+0.39%)
May 19, 2017 8.948 9.032 8.920 8.934 70,868 +0.06(+0.71%)
May 18, 2017 8.955 9.102 8.836 8.871 105,653 -0.09(-1.01%)
May 17, 2017 9.242 9.242 8.920 8.962 96,076 -0.12(-1.36%)
May 16, 2017 9.167 9.188 9.064 9.085 78,148 -0.05(-0.53%)
May 15, 2017 9.401 9.431 9.092 9.133 77,626 +0.08(+0.83%)
May 12, 2017 9.188 9.188 9.030 9.057 71,531 +0.04(+0.46%)
May 11, 2017 9.078 9.078 8.968 9.016 90,219 +0.03(+0.31%)
May 10, 2017 8.954 9.002 8.862 8.989 141,921 +0.03(+0.31%)
May 09, 2017 8.927 8.975 8.804 8.961 115,825 +0.01(+0.08%)
May 08, 2017 8.968 9.023 8.803 8.954 113,748 +0.06(+0.69%)
May 05, 2017 8.845 8.968 8.707 8.893 113,007 -0.01(-0.08%)
May 04, 2017 9.002 9.212 8.770 8.899 88,374 -0.25(-2.70%)
May 03, 2017 9.174 9.202 9.112 9.147 46,894 -0.05(-0.60%)
May 02, 2017 9.257 9.263 9.154 9.202 56,454 -0.05(-0.59%)
May 01, 2017 9.195 9.257 9.133 9.257 55,113 +0.11(+1.20%)
Apr 28, 2017 9.291 9.305 9.119 9.147 124,287 -0.12(-1.33%)
Apr 27, 2017 9.209 9.325 9.130 9.270 72,463 +0.07(+0.75%)
Apr 26, 2017 9.119 9.263 9.030 9.202 113,068 +0.07(+0.75%)
Apr 25, 2017 9.126 9.160 9.078 9.133 54,178 +0.07(+0.76%)
Apr 24, 2017 9.119 9.119 9.030 9.064 66,689 +0.03(+0.38%)
Apr 21, 2017 9.112 9.126 9.023 9.030 79,437 -0.03(-0.38%)
Apr 20, 2017 9.044 9.085 9.009 9.064 78,182 +0.03(+0.30%)
Apr 19, 2017 9.051 9.064 8.968 9.037 307,507 +0.05(+0.53%)
Apr 18, 2017 8.975 9.002 8.939 8.989 56,572 -0.03(-0.38%)
Apr 17, 2017 9.051 9.092 8.951 9.023 62,026 +0.01(+0.15%)
Apr 13, 2017 9.092 9.112 8.975 9.009 86,353 -0.08(-0.83%)
Apr 12, 2017 9.119 9.119 9.023 9.085 50,874 -0.03(-0.30%)
Apr 11, 2017 9.174 9.174 9.037 9.112 66,150 -0.02(-0.23%)
Apr 10, 2017 9.215 9.236 9.112 9.133 269,001 -0.05(-0.52%)
Apr 07, 2017 9.160 9.209 9.133 9.181 88,587 +0.01(+0.15%)
Apr 06, 2017 9.099 9.167 9.085 9.167 79,724 +0.10(+1.14%)
Apr 05, 2017 9.257 9.304 9.051 9.064 106,320 -0.12(-1.27%)
Apr 04, 2017 9.099 9.208 9.078 9.181 30,363 +0.06(+0.68%)
Apr 03, 2017 9.181 9.236 9.023 9.119 94,252 -0.07(-0.75%)
Mar 31, 2017 9.078 9.195 9.078 9.188 47,114 +0.13(+1.44%)
Mar 30, 2017 9.126 9.167 9.044 9.057 94,584 +0.01(+0.08%)
Mar 29, 2017 8.865 9.064 8.865 9.051 42,570 +0.21(+2.33%)
Mar 28, 2017 8.817 8.886 8.796 8.845 63,346 +0.08(+0.94%)
Mar 27, 2017 8.776 8.776 8.680 8.762 86,928 -0.05(-0.55%)
Mar 24, 2017 8.838 8.858 8.776 8.810 104,232 +0.04(+0.47%)
Mar 23, 2017 8.597 8.776 8.570 8.769 77,974 +0.19(+2.24%)
Mar 22, 2017 8.618 8.659 8.522 8.577 192,991 -0.08(-0.95%)
Mar 21, 2017 8.810 8.865 8.611 8.659 55,865 -0.12(-1.41%)
Mar 20, 2017 8.899 8.899 8.783 8.783 80,449 -0.12(-1.31%)
Mar 17, 2017 8.893 8.961 8.865 8.899 73,218 +0.01(+0.08%)
Mar 16, 2017 8.913 8.913 8.769 8.893 67,267 +0.03(+0.31%)
Mar 15, 2017 8.735 8.913 8.693 8.865 88,792 +0.15(+1.73%)
Mar 14, 2017 8.803 8.920 8.590 8.714 97,844 -0.20(-2.23%)
Mar 13, 2017 8.851 8.941 8.834 8.913 90,487 +0.06(+0.70%)
Mar 10, 2017 8.941 8.959 8.721 8.851 159,511 -0.09(-0.99%)
Mar 09, 2017 9.064 9.064 8.771 8.940 132,158 -0.14(-1.52%)
Mar 08, 2017 9.332 9.353 9.078 9.078 72,491 -0.27(-2.94%)
Mar 07, 2017 9.442 9.442 9.270 9.353 123,124 -0.05(-0.58%)
Mar 06, 2017 9.469 9.469 9.332 9.408 63,874 -0.05(-0.58%)
Mar 03, 2017 9.442 9.469 9.346 9.463 92,813 +0.05(+0.58%)
Mar 02, 2017 9.442 9.460 9.373 9.408 46,049 -0.03(-0.36%)
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.