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 (%)
Nov 30, 2017 7.220 7.536 7.206 7.499 253,389 +0.31(+4.29%)
Nov 29, 2017 7.139 7.197 7.095 7.191 313,127 +0.04(+0.62%)
Nov 28, 2017 7.205 7.235 7.117 7.147 285,544 -0.03(-0.41%)
Nov 27, 2017 7.271 7.279 7.161 7.176 166,265 -0.10(-1.31%)
Nov 24, 2017 7.352 7.352 7.235 7.271 201,727 -0.01(-0.20%)
Nov 22, 2017 7.220 7.294 7.213 7.286 85,303 +0.13(+1.85%)
Nov 21, 2017 7.264 7.279 7.125 7.154 178,662 -0.03(-0.41%)
Nov 20, 2017 7.191 7.213 7.088 7.183 169,212 -0.01(-0.20%)
Nov 17, 2017 7.125 7.235 7.117 7.198 162,873 +0.09(+1.24%)
Nov 16, 2017 7.220 7.227 7.073 7.110 141,130 -0.02(-0.27%)
Nov 15, 2017 7.050 7.194 6.943 7.129 254,200 +0.03(+0.40%)
Nov 14, 2017 7.186 7.209 7.036 7.101 288,955 -0.15(-2.07%)
Nov 13, 2017 7.480 7.480 7.194 7.251 232,196 -0.20(-2.69%)
Nov 10, 2017 7.516 7.590 7.430 7.451 158,971 -0.08(-1.05%)
Nov 09, 2017 7.566 7.637 7.473 7.530 143,443 -0.06(-0.85%)
Nov 08, 2017 7.695 7.745 7.551 7.594 226,779 -0.11(-1.49%)
Nov 07, 2017 7.645 7.738 7.637 7.709 334,446 +0.04(+0.47%)
Nov 06, 2017 7.745 7.745 7.609 7.673 150,475 -0.07(-0.92%)
Nov 03, 2017 7.523 7.745 7.444 7.745 150,529 +0.23(+3.05%)
Nov 02, 2017 7.723 7.723 7.415 7.516 137,116 -0.18(-2.33%)
Nov 01, 2017 7.623 7.773 7.623 7.695 187,776 +0.11(+1.51%)
Oct 31, 2017 7.587 7.587 7.523 7.580 121,986 -0.04(-0.56%)
Oct 30, 2017 7.659 7.730 7.573 7.623 120,399 +0.01(+0.19%)
Oct 27, 2017 7.516 7.652 7.473 7.609 99,468 +0.14(+1.92%)
Oct 26, 2017 7.430 7.616 7.344 7.466 185,236 +0.02(+0.29%)
Oct 25, 2017 7.616 7.616 7.355 7.444 137,368 -0.19(-2.53%)
Oct 24, 2017 7.745 7.770 7.566 7.637 125,650 -0.07(-0.93%)
Oct 23, 2017 7.902 7.902 7.630 7.709 85,729 -0.16(-2.09%)
Oct 20, 2017 7.952 7.952 7.845 7.874 52,080 -0.06(-0.72%)
Oct 19, 2017 7.816 7.945 7.788 7.931 366,292 +0.04(+0.54%)
Oct 18, 2017 8.067 8.067 7.859 7.888 188,389 -0.15(-1.87%)
Oct 17, 2017 8.074 8.081 7.995 8.038 94,740 -0.04(-0.53%)
Oct 16, 2017 8.210 8.231 8.063 8.081 77,297 -0.09(-1.14%)
Oct 13, 2017 8.310 8.310 8.160 8.174 58,688 -0.06(-0.70%)
Oct 12, 2017 8.253 8.274 8.196 8.231 100,735 -0.08(-0.95%)
Oct 11, 2017 8.217 8.310 8.217 8.310 113,153 +0.07(+0.87%)
Oct 10, 2017 8.231 8.317 8.224 8.239 105,876 +0.03(+0.35%)
Oct 09, 2017 8.296 8.310 8.210 8.210 30,730 -0.05(-0.61%)
Oct 06, 2017 8.224 8.282 8.181 8.260 84,172 -0.04(-0.52%)
Oct 05, 2017 8.289 8.332 8.217 8.303 97,781 +0.05(+0.61%)
Oct 04, 2017 8.282 8.282 8.217 8.253 42,430 -0.03(-0.35%)
Oct 03, 2017 8.303 8.317 8.231 8.282 40,110 -0.02(-0.26%)
Oct 02, 2017 8.260 8.310 8.217 8.303 37,612 +0.02(+0.26%)
Sep 29, 2017 8.246 8.317 8.160 8.282 80,353 +0.04(+0.43%)
Sep 28, 2017 8.267 8.274 8.188 8.246 74,713 +0.02(+0.26%)
Sep 27, 2017 8.217 8.260 8.138 8.224 104,621 +0.01(+0.09%)
Sep 26, 2017 8.210 8.221 8.138 8.217 72,132 +0.01(+0.09%)
Sep 25, 2017 8.124 8.246 8.088 8.210 144,055 +0.15(+1.86%)
Sep 22, 2017 8.103 8.167 7.995 8.060 167,739 -0.04(-0.53%)
Sep 21, 2017 8.117 8.138 8.060 8.103 179,967 -0.03(-0.35%)
Sep 20, 2017 8.160 8.196 8.060 8.131 116,308 +0.01(+0.18%)
Sep 19, 2017 8.117 8.160 8.096 8.117 74,287 +0.01(+0.18%)
Sep 18, 2017 8.088 8.124 8.031 8.103 137,499 +0.01(+0.18%)
Sep 15, 2017 8.146 8.188 8.060 8.088 74,474 -0.06(-0.70%)
Sep 14, 2017 8.110 8.179 8.095 8.146 90,726 +0.03(+0.35%)
Sep 13, 2017 8.045 8.124 8.045 8.117 112,690 +0.08(+0.98%)
Sep 12, 2017 7.952 8.038 7.952 8.038 161,951 +0.08(+0.98%)
Sep 11, 2017 7.988 7.997 7.938 7.960 110,233 +0.02(+0.28%)
Sep 08, 2017 8.024 8.067 7.900 7.938 84,281 -0.13(-1.60%)
Sep 07, 2017 8.067 8.103 8.024 8.067 37,497 +0.02(+0.27%)
Sep 06, 2017 8.053 8.097 7.974 8.045 86,254 +0.02(+0.27%)
Sep 05, 2017 8.095 8.146 7.995 8.024 47,903 -0.04(-0.53%)
Sep 01, 2017 8.067 8.196 8.038 8.067 88,802 +0.01(+0.09%)
Aug 31, 2017 7.874 8.081 7.874 8.060 93,992 +0.21(+2.74%)
Aug 30, 2017 7.716 7.852 7.716 7.845 87,502 +0.06(+0.83%)
Aug 29, 2017 7.659 7.795 7.630 7.780 87,570 +0.08(+1.02%)
Aug 28, 2017 7.766 7.788 7.673 7.702 70,832 -0.06(-0.74%)
Aug 25, 2017 7.766 7.823 7.738 7.759 101,407 -0.01(-0.09%)
Aug 24, 2017 7.766 7.831 7.723 7.766 72,899 +0.01(+0.09%)
Aug 23, 2017 7.673 7.845 7.673 7.759 148,283 +0.04(+0.46%)
Aug 22, 2017 7.530 7.723 7.501 7.723 96,978 +0.21(+2.76%)
Aug 21, 2017 7.516 7.537 7.423 7.516 62,874 +0.04(+0.57%)
Aug 18, 2017 7.494 7.551 7.451 7.473 73,024 -0.04(-0.48%)
Aug 17, 2017 7.473 7.587 7.473 7.509 121,905 -0.04(-0.47%)
Aug 16, 2017 7.609 7.673 7.480 7.544 125,843 -0.00(-0.06%)
Aug 15, 2017 7.570 7.603 7.479 7.549 158,669 -0.05(-0.64%)
Aug 14, 2017 7.668 7.745 7.577 7.598 110,777 -0.02(-0.28%)
Aug 11, 2017 7.395 7.668 7.395 7.619 241,246 +0.01(+0.18%)
Aug 10, 2017 7.870 7.926 7.612 7.605 86,387 -0.27(-3.46%)
Aug 09, 2017 7.821 7.940 7.821 7.877 86,893 +0.03(+0.45%)
Aug 08, 2017 7.989 8.017 7.811 7.842 145,667 -0.27(-3.28%)
Aug 07, 2017 8.206 8.206 8.131 8.108 46,248 -0.15(-1.86%)
Aug 04, 2017 8.437 8.185 8.262 84,740 +0.03(+0.34%)
Aug 03, 2017 8.395 8.416 8.234 8.234 66,869 -0.18(-2.16%)
Aug 02, 2017 8.395 8.416 8.346 8.416 72,912 +0.02(+0.25%)
Aug 01, 2017 8.381 8.437 8.332 8.395 142,821 +0.03(+0.42%)
Jul 31, 2017 8.381 8.430 8.311 8.360 78,402 -0.02(-0.25%)
Jul 28, 2017 8.486 8.500 8.381 8.381 59,491 -0.06(-0.66%)
Jul 27, 2017 8.493 8.507 8.388 8.437 62,983 -0.01(-0.17%)
Jul 26, 2017 8.493 8.563 8.441 8.451 97,785 -0.03(-0.33%)
Jul 25, 2017 8.465 8.479 8.402 8.479 88,540 +0.10(+1.17%)
Jul 24, 2017 8.409 8.423 8.339 8.381 105,398 +0.05(+0.59%)
Jul 21, 2017 8.374 8.374 8.255 8.332 154,708 +0.02(+0.25%)
Jul 20, 2017 8.311 8.346 8.220 8.311 154,927 +0.06(+0.68%)
Jul 19, 2017 8.311 8.311 8.241 8.255 210,785 +0.00(+0.00%)
Jul 18, 2017 8.269 8.290 8.115 8.255 245,677 +0.03(+0.43%)
Jul 17, 2017 8.290 8.290 8.199 8.220 114,079 -0.01(-0.17%)
Jul 14, 2017 8.157 8.276 8.157 8.234 163,048 +0.04(+0.51%)
Jul 13, 2017 8.101 8.199 8.038 8.192 208,258 +0.11(+1.39%)
Jul 12, 2017 8.038 8.136 8.038 8.080 262,504 +0.11(+1.40%)
Jul 11, 2017 7.954 8.017 7.905 7.968 120,158 -0.02(-0.26%)
Jul 10, 2017 8.024 8.045 7.954 7.989 74,176 -0.01(-0.09%)
Jul 07, 2017 7.968 8.013 7.870 7.996 169,118 +0.02(+0.26%)
Jul 06, 2017 8.164 8.178 7.919 7.975 207,745 -0.13(-1.64%)
Jul 05, 2017 8.262 8.262 8.059 8.108 95,560 -0.15(-1.78%)
Jul 03, 2017 8.220 8.367 8.220 8.255 67,706 +0.06(+0.68%)
Jun 30, 2017 8.129 8.227 8.122 8.199 86,420 +0.14(+1.74%)
Jun 29, 2017 7.989 8.101 7.989 8.059 135,513 +0.05(+0.61%)
Jun 28, 2017 7.954 8.052 7.922 8.010 121,373 +0.10(+1.33%)
Jun 27, 2017 7.842 8.017 7.828 7.905 232,016 +0.06(+0.80%)
Jun 26, 2017 7.807 7.898 7.807 7.842 195,351 +0.06(+0.72%)
Jun 23, 2017 7.633 7.800 7.600 7.786 70,602 +0.22(+2.87%)
Jun 22, 2017 7.486 7.675 7.416 7.570 104,536 +0.11(+1.50%)
Jun 21, 2017 7.591 7.647 7.402 7.458 122,475 -0.10(-1.30%)
Jun 20, 2017 7.640 7.640 7.367 7.556 162,191 -0.15(-2.00%)
Jun 19, 2017 7.891 7.891 7.710 7.710 79,119 -0.15(-1.87%)
Jun 16, 2017 7.800 7.886 7.728 7.856 115,484 +0.10(+1.35%)
Jun 15, 2017 7.884 7.884 7.702 7.751 134,445 -0.15(-1.86%)
Jun 14, 2017 8.129 8.129 7.898 7.898 75,466 -0.28(-3.42%)
Jun 13, 2017 8.185 8.227 8.122 8.178 81,539 +0.01(+0.17%)
Jun 12, 2017 8.206 8.255 8.164 8.164 78,930 -0.01(-0.09%)
Jun 09, 2017 8.080 8.171 7.996 8.171 84,520 +0.15(+1.92%)
Jun 08, 2017 8.031 8.122 7.975 8.017 141,075 -0.08(-1.04%)
Jun 07, 2017 8.346 8.437 8.073 8.101 125,078 -0.28(-3.34%)
Jun 06, 2017 8.395 8.415 8.339 8.381 39,042 -0.02(-0.25%)
Jun 05, 2017 8.388 8.402 8.297 8.402 86,244 -0.04(-0.50%)
Jun 02, 2017 8.507 8.619 8.360 8.444 142,480 -0.07(-0.82%)
Jun 01, 2017 8.577 8.682 8.507 8.514 109,355 -0.03(-0.41%)
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%)
Mar 01, 2017 9.531 9.607 9.442 9.442 51,116 +0.06(+0.66%)
Feb 28, 2017 9.353 9.476 9.329 9.380 265,455 +0.03(+0.37%)
Feb 27, 2017 9.339 9.435 9.277 9.346 156,717 +0.06(+0.67%)
Feb 24, 2017 9.312 9.380 9.236 9.284 114,093 -0.01(-0.15%)
Feb 23, 2017 9.456 9.538 9.236 9.298 133,031 -0.02(-0.22%)
Feb 22, 2017 9.463 9.483 9.284 9.318 88,223 -0.14(-1.45%)
Feb 21, 2017 9.346 9.586 9.322 9.456 403,899 +0.23(+2.53%)
Feb 17, 2017 9.222 9.222 9.222 0 -0.15(-1.61%)
Feb 16, 2017 9.621 9.621 9.339 9.373 86,892 -0.19(-1.94%)
Feb 15, 2017 9.703 9.703 9.545 9.559 126,201 -0.09(-0.90%)
Feb 14, 2017 9.564 9.665 9.433 9.645 125,568 +0.11(+1.13%)
Feb 13, 2017 9.544 9.578 9.483 9.537 34,880 -0.02(-0.21%)
Feb 10, 2017 9.625 9.665 9.538 9.557 88,249 +0.03(+0.28%)
Feb 09, 2017 9.456 9.557 9.409 9.530 50,069 +0.17(+1.80%)
Feb 08, 2017 9.396 9.429 9.254 9.362 95,659 -0.09(-0.93%)
Feb 07, 2017 9.537 9.605 9.382 9.449 84,170 -0.13(-1.34%)
Feb 06, 2017 9.497 9.632 9.456 9.578 101,678 +0.03(+0.28%)
Feb 03, 2017 9.470 9.557 9.449 9.551 110,980 +0.19(+2.02%)
Feb 02, 2017 9.362 9.402 9.247 9.362 87,428 +0.02(+0.22%)
Feb 01, 2017 9.315 9.409 9.203 9.341 111,893 +0.18(+1.99%)
Jan 31, 2017 9.220 9.220 9.065 9.159 80,102 -0.04(-0.44%)
Jan 30, 2017 9.287 9.287 9.078 9.200 115,869 -0.22(-2.36%)
Jan 27, 2017 9.375 9.422 9.212 9.422 104,217 -0.02(-0.21%)
Jan 26, 2017 9.409 9.503 9.382 9.443 163,235 +0.09(+0.94%)
Jan 25, 2017 9.281 9.396 9.240 9.355 151,951 +0.16(+1.69%)
Jan 24, 2017 9.092 9.213 9.045 9.200 74,799 +0.17(+1.87%)
Jan 23, 2017 9.132 9.132 8.991 9.031 90,652 -0.09(-1.04%)
Jan 20, 2017 9.166 9.173 9.065 9.126 68,054 +0.05(+0.60%)
Jan 19, 2017 9.132 9.132 9.018 9.072 39,208 -0.01(-0.15%)
Jan 18, 2017 9.139 9.166 9.038 9.085 84,447 -0.05(-0.59%)
Jan 17, 2017 9.193 9.193 9.126 9.139 123,096 +0.03(+0.30%)
Jan 13, 2017 9.112 9.112 9.112 0 +0.01(+0.07%)
Jan 12, 2017 9.247 9.247 9.072 9.105 65,599 -0.05(-0.59%)
Jan 11, 2017 9.139 9.193 9.086 9.159 127,011 +0.03(+0.30%)
Jan 10, 2017 9.301 9.301 9.045 9.132 142,166 -0.09(-0.95%)
Jan 09, 2017 9.463 9.463 9.220 9.220 103,626 -0.26(-2.78%)
Jan 06, 2017 9.443 9.483 9.308 9.483 87,995 +0.13(+1.37%)
Jan 05, 2017 9.348 9.402 9.281 9.355 61,021 +0.03(+0.29%)
Jan 04, 2017 9.308 9.348 9.247 9.328 117,089 +0.10(+1.10%)
Jan 03, 2017 9.301 9.368 9.038 9.227 81,188 +0.06(+0.66%)
Dec 30, 2016 9.166 9.166 9.166 0 +0.01(+0.07%)
Dec 29, 2016 9.254 9.315 9.092 9.159 97,418 -0.03(-0.29%)
Dec 28, 2016 9.321 9.362 9.173 9.186 92,573 -0.13(-1.45%)
Dec 27, 2016 9.321 9.382 9.274 9.321 111,272 +0.08(+0.88%)
Dec 23, 2016 9.240 9.240 9.240 0 +0.14(+1.56%)
Dec 22, 2016 9.011 9.132 8.950 9.099 165,401 +0.16(+1.81%)
Dec 21, 2016 8.869 8.991 8.862 8.937 169,683 +0.12(+1.38%)
Dec 20, 2016 8.842 8.883 8.795 8.815 135,669 -0.05(-0.53%)
Dec 19, 2016 8.970 8.970 8.842 8.862 69,160 +0.00(+0.00%)
Dec 16, 2016 8.903 8.950 8.835 8.862 85,366 +0.00(+0.00%)
Dec 15, 2016 8.802 8.916 8.727 8.862 85,915 +0.01(+0.15%)
Dec 14, 2016 8.984 9.038 8.815 8.849 135,339 -0.17(-1.87%)
Dec 13, 2016 9.004 9.038 8.856 9.018 79,930 +0.11(+1.21%)
Dec 12, 2016 9.038 9.105 8.869 8.910 141,010 +0.05(+0.61%)
Dec 09, 2016 8.889 8.889 8.741 8.856 209,405 +0.05(+0.54%)
Dec 08, 2016 8.923 8.950 8.795 8.808 189,915 -0.09(-0.99%)
Dec 07, 2016 8.930 8.990 8.883 8.896 164,285 -0.12(-1.35%)
Dec 06, 2016 9.139 9.139 8.930 9.018 236,412 -0.19(-2.05%)
Dec 05, 2016 9.274 9.274 9.153 9.207 96,323 +0.01(+0.07%)
Dec 02, 2016 9.099 9.287 8.970 9.200 388,358 +0.11(+1.26%)
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.