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%)
Jun 01, 2022 8.440 8.618 8.351 8.569 73,230 +0.17(+2.00%)
May 31, 2022 8.529 8.668 8.401 8.401 115,868 -0.05(-0.58%)
May 27, 2022 8.243 8.648 8.243 8.450 87,944 +0.11(+1.30%)
May 26, 2022 8.065 8.500 8.055 8.342 203,107 +0.31(+3.81%)
May 25, 2022 7.749 8.035 7.749 8.035 52,756 +0.22(+2.78%)
May 24, 2022 7.867 7.867 7.729 7.818 41,321 -0.08(-1.00%)
May 23, 2022 8.065 8.085 7.808 7.897 32,184 -0.18(-2.20%)
May 20, 2022 7.699 8.094 7.699 8.075 91,620 +0.41(+5.28%)
May 19, 2022 7.719 7.768 7.521 7.669 48,084 -0.12(-1.52%)
May 18, 2022 8.094 8.165 7.699 7.788 24,567 -0.28(-3.46%)
May 17, 2022 8.058 8.077 7.960 8.067 10,087 +0.12(+1.48%)
May 16, 2022 7.764 8.018 7.764 7.950 92,048 +0.21(+2.65%)
May 13, 2022 7.451 7.852 7.451 7.745 40,063 +0.36(+4.90%)
May 12, 2022 7.529 7.606 7.353 7.383 47,246 -0.32(-4.19%)
May 11, 2022 7.627 8.400 7.627 7.705 82,846 +0.12(+1.55%)
May 10, 2022 7.930 7.930 7.529 7.588 52,809 -0.39(-4.90%)
May 09, 2022 8.077 8.077 7.627 7.979 54,694 -0.17(-2.04%)
May 06, 2022 8.077 8.214 7.901 8.146 119,146 +0.05(+0.60%)
May 05, 2022 8.312 8.361 8.097 8.097 94,143 -0.22(-2.59%)
May 04, 2022 8.194 8.361 8.067 8.312 105,519 +0.23(+2.91%)
May 03, 2022 7.725 8.126 7.725 8.077 30,289 +0.31(+4.03%)
May 02, 2022 7.764 7.842 7.676 7.764 68,058 +0.00(+0.00%)
Apr 29, 2022 8.097 8.133 7.764 7.764 39,082 -0.27(-3.41%)
Apr 28, 2022 7.911 8.116 7.803 8.038 36,313 +0.17(+2.11%)
Apr 27, 2022 7.891 7.922 7.764 7.872 36,259 +0.06(+0.75%)
Apr 26, 2022 7.745 7.989 7.745 7.813 43,746 -0.09(-1.11%)
Apr 25, 2022 8.155 8.155 7.627 7.901 149,100 -0.47(-5.61%)
Apr 22, 2022 8.458 8.605 8.175 8.370 69,683 -0.09(-1.04%)
Apr 21, 2022 8.722 8.722 8.429 8.458 66,368 -0.25(-2.92%)
Apr 20, 2022 8.586 8.713 8.478 8.713 49,480 +0.22(+2.53%)
Apr 19, 2022 8.341 8.595 8.263 8.498 52,117 +0.11(+1.28%)
Apr 18, 2022 8.351 8.419 8.335 8.390 28,591 +0.05(+0.59%)
Apr 14, 2022 8.331 8.400 8.331 8.341 34,263 +0.01(+0.12%)
Apr 13, 2022 8.263 8.341 8.214 8.331 40,689 +0.10(+1.19%)
Apr 12, 2022 8.194 8.253 8.194 8.234 35,624 +0.10(+1.20%)
Apr 11, 2022 8.136 8.224 8.126 8.136 30,014 -0.12(-1.42%)
Apr 08, 2022 8.253 8.312 8.228 8.253 64,958 -0.03(-0.35%)
Apr 07, 2022 8.361 8.361 8.273 8.282 52,947 -0.09(-1.05%)
Apr 06, 2022 8.468 8.488 8.194 8.370 63,964 -0.13(-1.50%)
Apr 05, 2022 8.586 8.649 8.468 8.498 74,678 -0.13(-1.47%)
Apr 04, 2022 8.204 8.664 8.185 8.625 129,398 +0.47(+5.76%)
Apr 01, 2022 8.018 8.191 8.018 8.155 77,682 +0.10(+1.21%)
Mar 31, 2022 8.018 8.116 8.018 8.058 107,502 +0.04(+0.49%)
Mar 30, 2022 8.018 8.080 7.994 8.018 202,351 +0.05(+0.61%)
Mar 29, 2022 7.803 7.989 7.784 7.970 231,523 +0.06(+0.74%)
Mar 28, 2022 7.950 7.950 7.823 7.911 174,536 -0.04(-0.49%)
Mar 25, 2022 7.813 7.999 7.803 7.950 169,677 +0.15(+1.88%)
Mar 24, 2022 7.764 7.852 7.745 7.803 125,899 +0.05(+0.63%)
Mar 23, 2022 7.754 7.823 7.705 7.754 137,714 +0.06(+0.76%)
Mar 22, 2022 7.764 7.793 7.696 7.696 153,795 -0.06(-0.76%)
Mar 21, 2022 7.657 7.819 7.657 7.754 154,409 +0.16(+2.06%)
Mar 18, 2022 7.627 7.725 7.539 7.598 118,531 -0.05(-0.64%)
Mar 17, 2022 7.598 7.774 7.598 7.647 116,014 +0.14(+1.82%)
Mar 16, 2022 7.481 7.647 7.305 7.510 112,104 +0.06(+0.79%)
Mar 15, 2022 7.344 7.490 7.275 7.451 108,764 +0.00(+0.00%)
Mar 14, 2022 7.784 7.784 7.412 7.451 111,675 -0.42(-5.34%)
Mar 11, 2022 7.911 7.930 7.857 7.872 95,250 -0.06(-0.74%)
Mar 10, 2022 7.637 8.067 7.637 7.930 115,044 +0.29(+3.84%)
Mar 09, 2022 7.637 7.733 7.539 7.637 268,003 -0.13(-1.64%)
Mar 08, 2022 7.637 7.970 7.627 7.764 90,665 +0.19(+2.45%)
Mar 07, 2022 7.578 7.705 7.539 7.578 69,144 +0.06(+0.78%)
Mar 04, 2022 7.461 7.520 7.306 7.520 209,601 +0.05(+0.65%)
Mar 03, 2022 7.500 7.525 7.438 7.471 66,375 -0.02(-0.26%)
Mar 02, 2022 7.334 7.520 7.334 7.490 100,760 +0.22(+3.10%)
Mar 01, 2022 7.256 7.383 7.168 7.265 131,492 +0.07(+0.95%)
Feb 28, 2022 6.972 7.228 6.884 7.197 142,054 +0.16(+2.22%)
Feb 25, 2022 6.825 7.099 6.933 7.041 131,259 +0.26(+3.90%)
Feb 24, 2022 6.913 6.913 6.669 6.777 81,145 -0.01(-0.14%)
Feb 23, 2022 6.825 6.904 6.786 6.786 84,962 -0.03(-0.43%)
Feb 22, 2022 7.021 7.021 6.718 6.816 122,516 -0.16(-2.24%)
Feb 18, 2022 6.972 0 -0.05(-0.70%)
Feb 17, 2022 7.168 7.262 6.972 7.021 57,906 -0.20(-2.71%)
Feb 16, 2022 7.158 7.328 7.158 7.217 70,971 +0.07(+0.92%)
Feb 15, 2022 7.093 7.188 6.870 7.151 103,813 +0.07(+0.95%)
Feb 14, 2022 7.180 7.199 6.957 7.083 105,727 -0.07(-0.95%)
Feb 11, 2022 7.073 7.315 7.073 7.151 97,303 +0.08(+1.09%)
Feb 10, 2022 7.151 7.218 7.073 7.073 154,760 -0.11(-1.48%)
Feb 09, 2022 7.035 7.199 7.035 7.180 62,873 +0.14(+1.92%)
Feb 08, 2022 7.083 7.142 6.910 7.044 47,761 -0.08(-1.09%)
Feb 07, 2022 7.083 7.209 7.003 7.122 66,795 -0.01(-0.14%)
Feb 04, 2022 7.044 7.160 7.016 7.131 95,257 +0.13(+1.79%)
Feb 03, 2022 6.996 7.073 7.006 50,573 -0.05(-0.68%)
Feb 02, 2022 7.083 7.106 6.957 7.054 97,652 -0.01(-0.14%)
Feb 01, 2022 6.832 7.112 6.754 7.064 145,561 +0.23(+3.39%)
Jan 31, 2022 6.725 6.861 6.832 62,354 +0.11(+1.58%)
Jan 28, 2022 6.774 6.793 6.571 6.725 92,007 -0.14(-2.11%)
Jan 27, 2022 6.716 6.919 6.658 6.870 92,636 +0.21(+3.19%)
Jan 26, 2022 6.542 6.783 6.329 6.658 134,732 +0.18(+2.84%)
Jan 25, 2022 6.416 6.638 6.252 6.474 44,068 -0.03(-0.45%)
Jan 24, 2022 6.484 6.503 5.933 6.503 122,064 -0.12(-1.75%)
Jan 21, 2022 6.754 6.754 6.556 6.619 129,230 -0.20(-2.97%)
Jan 20, 2022 6.928 7.006 6.793 6.822 90,758 -0.17(-2.49%)
Jan 19, 2022 6.977 7.006 6.861 6.996 97,537 +0.05(+0.70%)
Jan 18, 2022 6.851 6.967 6.822 6.948 269,937 +0.09(+1.27%)
Jan 14, 2022 6.861 0 +0.04(+0.57%)
Jan 13, 2022 6.928 6.986 6.822 6.822 67,117 -0.09(-1.26%)
Jan 12, 2022 6.948 6.977 6.880 6.909 86,518 +0.06(+0.85%)
Jan 11, 2022 6.658 6.880 6.658 6.851 84,470 +0.22(+3.35%)
Jan 10, 2022 6.687 6.687 6.532 6.629 38,184 -0.07(-1.01%)
Jan 07, 2022 6.600 6.716 6.600 6.696 88,551 +0.02(+0.29%)
Jan 06, 2022 6.571 6.687 6.535 6.677 62,798 +0.13(+1.92%)
Jan 05, 2022 6.629 6.648 6.511 6.551 106,549 -0.05(-0.73%)
Jan 04, 2022 6.571 6.609 6.493 6.600 106,863 +0.08(+1.19%)
Jan 03, 2022 6.493 6.556 6.426 6.522 171,853 +0.01(+0.15%)
Dec 31, 2021 6.387 6.551 6.387 6.513 40,500 +0.06(+0.90%)
Dec 30, 2021 6.493 6.600 6.426 6.455 60,119 -0.02(-0.30%)
Dec 29, 2021 6.561 6.593 6.442 6.474 81,294 -0.13(-1.90%)
Dec 28, 2021 6.532 6.725 6.522 6.600 107,186 +0.05(+0.74%)
Dec 27, 2021 6.407 6.571 6.368 6.551 66,324 +0.17(+2.73%)
Dec 23, 2021 6.358 6.407 6.358 6.378 69,870 +0.06(+0.92%)
Dec 22, 2021 6.291 6.349 6.175 6.320 51,059 +0.03(+0.46%)
Dec 21, 2021 6.155 6.339 6.155 6.291 77,833 +0.17(+2.84%)
Dec 20, 2021 6.213 6.213 6.010 6.117 70,661 -0.19(-3.06%)
Dec 17, 2021 6.300 6.373 6.223 6.310 76,135 -0.06(-0.91%)
Dec 16, 2021 6.329 6.464 6.329 6.368 105,685 +0.08(+1.23%)
Dec 15, 2021 6.146 6.339 6.078 6.291 78,908 +0.10(+1.56%)
Dec 14, 2021 6.165 6.213 6.049 6.194 81,486 -0.04(-0.62%)
Dec 13, 2021 6.291 6.387 6.223 6.233 95,409 -0.10(-1.53%)
Dec 10, 2021 6.416 6.461 6.291 6.329 99,449 -0.09(-1.36%)
Dec 09, 2021 6.368 6.426 6.355 6.416 84,037 -0.03(-0.45%)
Dec 08, 2021 6.349 6.469 6.349 6.445 104,071 +0.13(+1.99%)
Dec 07, 2021 6.291 6.464 6.229 6.320 65,512 +0.11(+1.71%)
Dec 06, 2021 6.136 6.223 6.068 6.213 190,132 +0.11(+1.74%)
Dec 03, 2021 6.146 6.223 6.078 6.107 153,736 +0.03(+0.48%)
Dec 02, 2021 5.914 6.141 5.914 6.078 253,643 +0.13(+2.11%)
Dec 01, 2021 6.213 6.329 5.943 5.952 143,060 -0.20(-3.30%)
Nov 30, 2021 6.194 6.194 6.068 6.155 142,136 -0.14(-2.30%)
Nov 29, 2021 6.320 6.371 6.213 6.300 132,686 +0.05(+0.77%)
Nov 26, 2021 6.281 6.291 6.117 6.252 63,411 -0.18(-2.85%)
Nov 24, 2021 6.320 6.455 6.320 6.435 69,361 +0.10(+1.52%)
Nov 23, 2021 6.271 6.387 6.271 6.339 56,591 +0.10(+1.55%)
Nov 22, 2021 6.252 6.310 6.204 6.242 70,000 -0.02(-0.31%)
Nov 19, 2021 6.426 6.426 6.233 6.262 65,803 -0.21(-3.28%)
Nov 18, 2021 6.629 6.551 6.455 6.474 39,412 -0.14(-2.19%)
Nov 17, 2021 6.706 6.764 6.551 6.619 69,799 -0.13(-1.86%)
Nov 16, 2021 6.783 6.783 6.735 6.745 35,063 -0.03(-0.43%)
Nov 15, 2021 6.735 6.793 6.687 6.774 63,163 +0.05(+0.72%)
Nov 12, 2021 6.792 6.857 6.716 6.725 40,630 -0.05(-0.71%)
Nov 11, 2021 6.725 6.778 6.659 6.773 79,816 +0.09(+1.29%)
Nov 10, 2021 6.639 6.687 89,412 -0.01(-0.14%)
Nov 09, 2021 6.687 6.706 6.630 6.697 67,215 +0.02(+0.29%)
Nov 08, 2021 6.687 6.706 6.660 6.678 22,167 +0.03(+0.43%)
Nov 05, 2021 6.620 6.706 6.601 6.649 47,782 +0.06(+0.87%)
Nov 04, 2021 6.658 6.658 6.520 6.591 80,258 -0.06(-0.86%)
Nov 03, 2021 6.620 6.697 6.591 6.649 187,294 +0.03(+0.43%)
Nov 02, 2021 6.639 6.678 6.534 6.620 66,032 -0.03(-0.43%)
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.