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 (%)
Jun 30, 2016 7.263 7.282 7.126 7.282 128,796 +0.02(+0.27%)
Jun 29, 2016 7.237 7.302 7.126 7.263 114,055 +0.19(+2.66%)
Jun 28, 2016 6.919 7.074 6.880 7.074 142,131 +0.30(+4.41%)
Jun 27, 2016 6.971 7.133 6.620 6.776 236,806 -0.23(-3.33%)
Jun 24, 2016 7.081 7.211 6.951 7.009 148,236 -0.27(-3.66%)
Jun 23, 2016 7.211 7.282 7.139 7.276 145,251 +0.21(+3.03%)
Jun 22, 2016 7.087 7.165 7.003 7.061 183,627 -0.03(-0.37%)
Jun 21, 2016 6.841 7.094 6.841 7.087 143,669 +0.18(+2.63%)
Jun 20, 2016 6.990 7.035 6.899 6.906 112,176 +0.03(+0.47%)
Jun 17, 2016 6.854 6.971 6.854 6.873 134,660 +0.07(+1.05%)
Jun 16, 2016 6.724 6.828 6.627 6.802 118,003 -0.04(-0.57%)
Jun 15, 2016 6.724 6.912 6.669 6.841 123,172 +0.06(+0.96%)
Jun 14, 2016 6.815 6.886 6.678 6.776 119,564 -0.12(-1.69%)
Jun 13, 2016 6.932 7.061 6.880 6.893 130,982 -0.14(-2.03%)
Jun 10, 2016 7.256 7.276 7.003 7.035 192,125 -0.34(-4.58%)
Jun 09, 2016 7.347 7.386 7.295 7.373 63,723 -0.08(-1.05%)
Jun 08, 2016 7.444 7.587 7.347 7.451 169,118 +0.06(+0.79%)
Jun 07, 2016 7.327 7.425 7.314 7.392 201,396 +0.17(+2.34%)
Jun 06, 2016 7.191 7.321 7.146 7.224 241,819 +0.15(+2.11%)
Jun 03, 2016 7.087 7.185 7.016 7.074 113,793 -0.01(-0.09%)
Jun 02, 2016 6.925 7.107 6.854 7.081 111,995 +0.05(+0.74%)
Jun 01, 2016 6.802 7.035 6.763 7.029 130,506 +0.18(+2.65%)
May 31, 2016 6.893 7.042 6.828 6.847 253,594 +0.01(+0.09%)
May 27, 2016 6.795 6.841 6.841 6.841 110,011 +0.00(+0.00%)
May 26, 2016 6.854 6.893 6.704 6.841 192,042 +0.03(+0.48%)
May 25, 2016 6.802 6.919 6.740 6.808 168,622 +0.10(+1.45%)
May 24, 2016 6.860 6.945 6.691 6.711 145,267 -0.13(-1.90%)
May 23, 2016 6.789 6.919 6.730 6.841 130,173 -0.00(-0.00%)
May 20, 2016 6.815 6.867 6.737 6.841 161,932 +0.09(+1.35%)
May 19, 2016 6.568 6.763 6.512 6.750 167,170 +0.12(+1.76%)
May 18, 2016 6.782 6.841 6.599 6.633 109,770 -0.18(-2.71%)
May 17, 2016 6.705 6.894 6.635 6.818 266,284 +0.14(+2.07%)
May 16, 2016 6.635 6.711 6.535 6.679 135,656 +0.22(+3.41%)
May 13, 2016 6.421 6.554 6.377 6.459 120,807 +0.04(+0.59%)
May 12, 2016 6.396 6.459 6.340 6.421 141,916 +0.10(+1.59%)
May 11, 2016 6.195 6.340 6.056 6.321 228,011 +0.13(+2.14%)
May 10, 2016 6.144 6.245 6.094 6.188 192,102 +0.07(+1.13%)
May 09, 2016 6.233 6.264 5.993 6.119 159,261 -0.13(-2.11%)
May 06, 2016 6.107 6.371 6.107 6.251 146,071 +0.06(+0.91%)
May 05, 2016 6.163 6.271 6.082 6.195 197,030 +0.20(+3.25%)
May 04, 2016 6.006 6.063 5.886 6.000 120,705 +0.07(+1.17%)
May 03, 2016 6.012 6.044 5.798 5.930 182,948 -0.20(-3.29%)
May 02, 2016 6.251 6.251 6.044 6.132 109,078 -0.15(-2.40%)
Apr 29, 2016 6.264 6.377 6.157 6.283 106,741 +0.07(+1.11%)
Apr 28, 2016 6.270 6.365 6.201 6.214 150,862 -0.05(-0.80%)
Apr 27, 2016 6.214 6.478 6.125 6.264 435,942 +0.20(+3.32%)
Apr 26, 2016 5.930 6.081 5.918 6.063 226,031 +0.16(+2.77%)
Apr 25, 2016 6.025 6.056 5.842 5.899 191,978 -0.05(-0.85%)
Apr 22, 2016 5.836 6.000 5.735 5.949 223,337 +0.23(+3.96%)
Apr 21, 2016 5.666 5.767 5.628 5.723 167,709 +0.07(+1.22%)
Apr 20, 2016 5.502 5.729 5.477 5.653 274,992 +0.16(+2.86%)
Apr 19, 2016 5.339 5.509 5.293 5.496 169,256 +0.23(+4.30%)
Apr 18, 2016 5.030 5.295 4.973 5.269 137,849 +0.14(+2.83%)
Apr 15, 2016 5.131 5.219 5.112 5.125 115,929 -0.10(-1.93%)
Apr 14, 2016 5.351 5.351 5.194 5.225 106,269 -0.07(-1.31%)
Apr 13, 2016 5.194 5.295 5.162 5.295 108,430 +0.11(+2.06%)
Apr 12, 2016 4.967 5.219 4.955 5.187 169,877 +0.25(+4.97%)
Apr 11, 2016 4.986 5.055 4.910 4.942 105,949 +0.06(+1.20%)
Apr 08, 2016 4.892 4.966 4.848 4.884 171,257 +0.17(+3.57%)
Apr 07, 2016 4.728 4.816 4.702 4.715 102,559 -0.05(-1.06%)
Apr 06, 2016 4.703 4.785 4.659 4.766 190,320 +0.16(+3.42%)
Apr 05, 2016 4.684 4.684 4.583 4.608 190,889 -0.09(-1.94%)
Apr 04, 2016 4.866 4.873 4.665 4.700 123,329 -0.17(-3.43%)
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.