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 (%)
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%)
Dec 01, 2016 9.281 9.449 9.011 9.085 279,377 +0.04(+0.45%)
Nov 30, 2016 8.950 9.105 8.883 9.045 200,129 +0.43(+5.02%)
Nov 29, 2016 8.592 8.646 8.518 8.613 126,267 -0.16(-1.77%)
Nov 28, 2016 9.045 9.045 8.734 8.768 165,334 -0.20(-2.18%)
Nov 25, 2016 8.977 9.126 8.950 8.964 86,308 +0.03(+0.30%)
Nov 23, 2016 8.937 8.937 8.937 0 +0.04(+0.46%)
Nov 22, 2016 8.835 9.173 8.795 8.896 142,077 +0.07(+0.76%)
Nov 21, 2016 8.984 8.984 8.788 8.829 199,745 +0.11(+1.32%)
Nov 18, 2016 8.734 8.802 8.565 8.714 102,661 +0.02(+0.23%)
Nov 17, 2016 8.889 9.024 8.646 8.694 114,183 -0.18(-1.98%)
Nov 16, 2016 8.842 8.937 8.606 8.869 135,180 +0.08(+0.88%)
Nov 15, 2016 8.560 8.825 8.527 8.792 177,514 +0.34(+4.00%)
Nov 14, 2016 8.242 8.527 8.236 8.454 174,352 +0.22(+2.65%)
Nov 11, 2016 8.143 8.355 8.037 8.236 146,060 +0.03(+0.40%)
Nov 10, 2016 8.070 8.269 8.070 8.202 118,443 +0.17(+2.15%)
Nov 09, 2016 7.487 8.070 7.487 8.030 212,044 +0.34(+4.39%)
Nov 08, 2016 7.573 7.719 7.573 7.692 101,407 +0.04(+0.52%)
Nov 07, 2016 7.659 7.752 7.586 7.652 96,144 +0.07(+0.96%)
Nov 04, 2016 7.580 7.666 7.513 7.580 78,140 -0.09(-1.12%)
Nov 03, 2016 7.818 7.838 7.659 7.666 76,792 -0.18(-2.28%)
Nov 02, 2016 7.918 7.990 7.719 7.845 96,042 -0.21(-2.63%)
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.