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 (%)
Aug 31, 2020 3.744 3.744 3.654 3.708 82,072 -0.05(-1.45%)
Aug 28, 2020 3.699 3.772 3.667 3.763 84,283 +0.09(+2.48%)
Aug 27, 2020 3.672 3.672 3.590 3.672 116,071 +0.03(+0.75%)
Aug 26, 2020 3.772 3.772 3.608 3.644 71,599 -0.10(-2.67%)
Aug 25, 2020 3.835 3.835 3.699 3.744 104,100 -0.05(-1.20%)
Aug 24, 2020 3.808 3.835 3.744 3.790 93,651 -0.01(-0.24%)
Aug 21, 2020 3.853 3.853 3.735 3.799 38,620 -0.05(-1.18%)
Aug 20, 2020 3.890 3.890 3.808 3.844 180,354 -0.05(-1.17%)
Aug 19, 2020 3.926 3.944 3.853 3.890 62,656 -0.04(-0.93%)
Aug 18, 2020 3.881 3.926 3.817 3.926 117,972 +0.05(+1.41%)
Aug 17, 2020 3.935 3.944 3.853 3.872 297,217 +0.01(+0.24%)
Aug 14, 2020 3.854 3.952 3.849 3.863 424,241 +0.01(+0.23%)
Aug 13, 2020 3.943 3.952 3.854 3.854 58,009 -0.06(-1.60%)
Aug 12, 2020 3.898 4.078 3.898 3.916 48,909 +0.06(+1.63%)
Aug 11, 2020 3.889 3.921 3.827 3.854 142,542 +0.03(+0.70%)
Aug 10, 2020 3.719 3.854 3.719 3.827 38,942 +0.13(+3.39%)
Aug 07, 2020 3.764 3.764 3.665 3.701 69,628 -0.04(-1.20%)
Aug 06, 2020 3.728 3.818 3.728 3.746 47,988 -0.02(-0.48%)
Aug 05, 2020 3.764 3.880 3.728 3.764 122,639 +0.05(+1.45%)
Aug 04, 2020 3.612 3.710 3.567 3.710 69,022 +0.10(+2.73%)
Aug 03, 2020 3.540 3.647 3.519 3.612 78,339 +0.05(+1.51%)
Jul 31, 2020 3.540 3.590 3.477 3.558 67,842 -0.04(-1.24%)
Jul 30, 2020 3.603 3.647 3.568 3.603 42,901 -0.06(-1.71%)
Jul 29, 2020 3.603 3.665 3.540 3.665 226,144 +0.14(+4.07%)
Jul 28, 2020 3.513 3.542 3.468 3.522 40,286 +0.03(+0.77%)
Jul 27, 2020 3.522 3.540 3.495 3.495 56,085 -0.06(-1.76%)
Jul 24, 2020 3.594 3.594 3.531 3.558 50,324 -0.01(-0.25%)
Jul 23, 2020 3.701 3.710 3.536 3.567 42,494 -0.09(-2.45%)
Jul 22, 2020 3.746 3.809 3.603 3.656 226,316 -0.14(-3.77%)
Jul 21, 2020 3.647 3.845 3.647 3.800 130,458 +0.17(+4.69%)
Jul 20, 2020 3.603 3.634 3.576 3.630 75,878 -0.01(-0.25%)
Jul 17, 2020 3.621 3.692 3.603 3.639 66,727 +0.02(+0.49%)
Jul 16, 2020 3.683 3.683 3.603 3.621 81,997 -0.04(-0.98%)
Jul 15, 2020 3.567 3.656 3.513 3.656 64,992 +0.22(+6.53%)
Jul 14, 2020 3.352 3.477 3.271 3.432 86,113 +0.03(+0.79%)
Jul 13, 2020 3.531 3.531 3.388 3.406 71,627 -0.09(-2.56%)
Jul 10, 2020 3.414 3.513 3.414 3.495 40,951 +0.01(+0.26%)
Jul 09, 2020 3.674 3.674 3.477 3.486 72,866 -0.19(-5.12%)
Jul 08, 2020 3.612 3.692 3.567 3.674 45,147 +0.07(+1.99%)
Jul 07, 2020 3.468 3.674 3.459 3.603 36,024 +0.05(+1.52%)
Jul 06, 2020 3.800 3.800 3.531 3.549 40,943 -0.15(-4.12%)
Jul 02, 2020 3.656 3.764 3.656 3.701 59,585 +0.09(+2.48%)
Jul 01, 2020 3.710 3.800 3.612 3.612 47,438 -0.09(-2.42%)
Jun 30, 2020 3.656 3.701 3.558 3.701 62,861 +0.07(+1.98%)
Jun 29, 2020 3.594 3.674 3.594 3.630 81,249 +0.06(+1.76%)
Jun 26, 2020 3.854 3.854 3.513 3.567 81,567 -0.27(-7.01%)
Jun 25, 2020 3.755 3.845 3.755 3.836 69,371 +0.06(+1.66%)
Jun 24, 2020 3.916 3.916 3.746 3.773 109,657 -0.14(-3.66%)
Jun 23, 2020 4.024 4.024 3.907 3.916 45,043 -0.05(-1.35%)
Jun 22, 2020 3.970 3.970 3.907 3.970 64,490 +0.00(+0.00%)
Jun 19, 2020 4.158 4.158 3.952 3.970 65,053 -0.04(-1.12%)
Jun 18, 2020 4.042 4.073 3.961 4.015 84,017 -0.04(-1.10%)
Jun 17, 2020 4.167 4.167 4.033 4.060 88,487 -0.10(-2.37%)
Jun 16, 2020 4.239 4.247 4.087 4.158 74,910 +0.13(+3.11%)
Jun 15, 2020 3.665 4.073 3.665 4.033 171,919 +0.14(+3.69%)
Jun 12, 2020 4.033 4.051 3.827 3.889 151,754 +0.00(+0.00%)
Jun 11, 2020 4.167 4.167 3.863 3.889 338,121 -0.47(-10.70%)
Jun 10, 2020 4.571 4.571 4.239 4.355 146,131 -0.13(-2.99%)
Jun 09, 2020 4.544 4.580 4.463 4.490 98,628 -0.12(-2.53%)
Jun 08, 2020 4.597 4.705 4.580 4.606 120,214 +0.17(+3.84%)
Jun 05, 2020 4.364 4.476 4.311 4.436 201,408 +0.22(+5.10%)
Jun 04, 2020 4.122 4.239 4.122 4.221 73,778 +0.11(+2.61%)
Jun 03, 2020 4.122 4.167 4.092 4.114 70,623 +0.05(+1.32%)
Jun 02, 2020 4.015 4.087 4.008 4.060 44,316 +0.05(+1.34%)
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.