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 (%)
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%)
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.