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 (%)
Sep 08, 2022 8.950 0 +0.05(+0.56%)
Sep 07, 2022 8.800 8.910 8.730 8.900 88,315 +0.03(+0.34%)
Sep 06, 2022 9.080 9.195 8.760 8.870 121,489 -0.15(-1.66%)
Sep 02, 2022 8.900 9.120 8.900 9.020 53,381 +0.18(+2.04%)
Sep 01, 2022 8.610 8.910 8.560 8.840 87,439 -0.17(-1.89%)
Aug 31, 2022 8.930 9.110 8.920 9.010 93,099 -0.02(-0.22%)
Aug 30, 2022 9.120 9.280 9.020 9.030 575,741 -0.18(-1.95%)
Aug 29, 2022 9.170 9.300 9.100 9.210 230,623 -0.01(-0.11%)
Aug 26, 2022 9.340 9.340 9.200 9.220 78,884 -0.12(-1.28%)
Aug 25, 2022 9.350 9.430 9.310 9.340 198,145 +0.03(+0.32%)
Aug 24, 2022 9.200 9.350 9.200 9.310 136,594 +0.12(+1.31%)
Aug 23, 2022 9.010 9.270 8.990 9.190 171,054 +0.20(+2.22%)
Aug 22, 2022 8.980 9.040 8.900 8.990 50,521 -0.02(-0.22%)
Aug 19, 2022 9.060 9.100 8.990 9.010 34,067 -0.10(-1.10%)
Aug 18, 2022 8.880 9.160 8.880 9.110 165,020 +0.30(+3.41%)
Aug 17, 2022 8.810 8.880 8.780 8.810 217,647 -0.04(-0.40%)
Aug 16, 2022 8.727 8.846 8.727 8.846 54,720 +0.11(+1.24%)
Aug 15, 2022 8.638 8.776 8.559 8.737 71,079 -0.02(-0.23%)
Aug 12, 2022 8.668 8.796 8.668 8.757 94,070 +0.13(+1.49%)
Aug 11, 2022 8.529 8.707 8.529 8.628 172,529 +0.22(+2.59%)
Aug 10, 2022 8.282 8.460 8.282 8.411 93,024 +0.15(+1.79%)
Aug 09, 2022 8.223 8.302 8.223 8.262 53,778 +0.11(+1.33%)
Aug 08, 2022 8.055 8.243 8.055 8.154 50,188 +0.03(+0.36%)
Aug 05, 2022 8.065 8.272 8.020 8.124 376,024 +0.00(+0.00%)
Aug 04, 2022 8.203 8.260 8.094 8.124 100,046 -0.06(-0.72%)
Aug 03, 2022 8.134 8.262 8.124 8.183 78,573 +0.05(+0.61%)
Aug 02, 2022 8.134 8.243 8.104 8.134 39,840 -0.07(-0.84%)
Aug 01, 2022 8.154 8.223 8.045 8.203 46,566 -0.03(-0.36%)
Jul 29, 2022 8.203 8.361 8.193 8.233 82,229 +0.11(+1.34%)
Jul 28, 2022 8.025 8.154 7.897 8.124 57,472 +0.13(+1.61%)
Jul 27, 2022 7.877 8.015 7.867 7.996 31,410 +0.14(+1.76%)
Jul 26, 2022 7.857 7.986 7.838 7.857 39,233 +0.08(+1.02%)
Jul 25, 2022 7.472 7.808 7.472 7.778 39,512 +0.30(+3.96%)
Jul 22, 2022 7.590 7.655 7.467 7.482 26,074 -0.12(-1.56%)
Jul 21, 2022 7.541 7.645 7.432 7.600 26,378 -0.06(-0.77%)
Jul 20, 2022 7.709 7.734 7.610 7.660 26,273 -0.05(-0.64%)
Jul 19, 2022 7.571 7.758 7.571 7.709 49,281 +0.20(+2.63%)
Jul 18, 2022 7.442 7.610 7.442 7.511 44,169 +0.23(+3.12%)
Jul 15, 2022 7.175 7.284 7.146 7.284 18,485 +0.16(+2.22%)
Jul 14, 2022 7.086 7.146 6.889 7.126 40,966 -0.16(-2.17%)
Jul 13, 2022 7.106 7.333 7.106 7.284 37,549 +0.06(+0.82%)
Jul 12, 2022 7.195 7.368 7.146 7.225 17,323 -0.13(-1.75%)
Jul 11, 2022 7.383 7.501 7.245 7.353 36,844 -0.09(-1.20%)
Jul 08, 2022 7.462 7.511 7.363 7.442 69,392 +0.08(+1.07%)
Jul 07, 2022 7.205 7.430 7.195 7.363 136,673 +0.25(+3.47%)
Jul 06, 2022 7.353 7.353 6.938 7.116 61,464 -0.30(-4.00%)
Jul 05, 2022 7.660 7.692 7.126 7.413 59,367 -0.16(-2.09%)
Jul 01, 2022 7.472 7.600 7.353 7.571 57,412 +0.09(+1.19%)
Jun 30, 2022 7.521 7.620 7.432 7.482 50,587 -0.23(-2.95%)
Jun 29, 2022 7.620 7.709 7.492 7.709 228,367 +0.09(+1.17%)
Jun 28, 2022 7.136 7.867 7.136 7.620 484,801 +0.62(+8.90%)
Jun 27, 2022 6.899 7.024 6.899 6.997 42,793 +0.16(+2.31%)
Jun 24, 2022 6.810 6.958 6.612 6.839 27,186 +0.09(+1.32%)
Jun 23, 2022 7.017 7.057 6.740 6.750 84,562 -0.24(-3.39%)
Jun 22, 2022 7.175 7.185 6.958 6.988 11,966 -0.35(-4.72%)
Jun 21, 2022 7.106 7.521 7.106 7.333 36,631 +0.32(+4.51%)
Jun 17, 2022 7.304 7.380 6.943 7.017 40,723 -0.33(-4.44%)
Jun 16, 2022 7.511 7.640 7.284 7.343 56,842 -0.27(-3.51%)
Jun 15, 2022 7.669 7.820 7.432 7.610 67,434 -0.06(-0.77%)
Jun 14, 2022 7.867 8.029 7.600 7.669 47,335 -0.16(-2.02%)
Jun 13, 2022 8.243 8.243 7.630 7.828 55,057 -0.68(-8.01%)
Jun 10, 2022 8.608 8.608 8.401 8.510 53,880 -0.21(-2.38%)
Jun 09, 2022 8.757 8.767 8.679 8.717 40,954 -0.07(-0.79%)
Jun 08, 2022 8.826 8.855 8.697 8.786 141,345 +0.00(+0.00%)
Jun 07, 2022 8.638 8.806 8.599 8.786 70,416 +0.07(+0.79%)
Jun 06, 2022 8.658 8.776 8.618 8.717 31,718 +0.04(+0.46%)
Jun 03, 2022 8.687 8.747 8.623 8.678 68,737 +0.00(+0.00%)
Jun 02, 2022 8.579 8.696 8.500 8.678 99,138 +0.11(+1.27%)
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.