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 (%)
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%)
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.