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, 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%)
Aug 01, 2017 8.381 8.437 8.332 8.395 142,821 +0.03(+0.42%)
Jul 31, 2017 8.381 8.430 8.311 8.360 78,402 -0.02(-0.25%)
Jul 28, 2017 8.486 8.500 8.381 8.381 59,491 -0.06(-0.66%)
Jul 27, 2017 8.493 8.507 8.388 8.437 62,983 -0.01(-0.17%)
Jul 26, 2017 8.493 8.563 8.441 8.451 97,785 -0.03(-0.33%)
Jul 25, 2017 8.465 8.479 8.402 8.479 88,540 +0.10(+1.17%)
Jul 24, 2017 8.409 8.423 8.339 8.381 105,398 +0.05(+0.59%)
Jul 21, 2017 8.374 8.374 8.255 8.332 154,708 +0.02(+0.25%)
Jul 20, 2017 8.311 8.346 8.220 8.311 154,927 +0.06(+0.68%)
Jul 19, 2017 8.311 8.311 8.241 8.255 210,785 +0.00(+0.00%)
Jul 18, 2017 8.269 8.290 8.115 8.255 245,677 +0.03(+0.43%)
Jul 17, 2017 8.290 8.290 8.199 8.220 114,079 -0.01(-0.17%)
Jul 14, 2017 8.157 8.276 8.157 8.234 163,048 +0.04(+0.51%)
Jul 13, 2017 8.101 8.199 8.038 8.192 208,258 +0.11(+1.39%)
Jul 12, 2017 8.038 8.136 8.038 8.080 262,504 +0.11(+1.40%)
Jul 11, 2017 7.954 8.017 7.905 7.968 120,158 -0.02(-0.26%)
Jul 10, 2017 8.024 8.045 7.954 7.989 74,176 -0.01(-0.09%)
Jul 07, 2017 7.968 8.013 7.870 7.996 169,118 +0.02(+0.26%)
Jul 06, 2017 8.164 8.178 7.919 7.975 207,745 -0.13(-1.64%)
Jul 05, 2017 8.262 8.262 8.059 8.108 95,560 -0.15(-1.78%)
Jul 03, 2017 8.220 8.367 8.220 8.255 67,706 +0.06(+0.68%)
Jun 30, 2017 8.129 8.227 8.122 8.199 86,420 +0.14(+1.74%)
Jun 29, 2017 7.989 8.101 7.989 8.059 135,513 +0.05(+0.61%)
Jun 28, 2017 7.954 8.052 7.922 8.010 121,373 +0.10(+1.33%)
Jun 27, 2017 7.842 8.017 7.828 7.905 232,016 +0.06(+0.80%)
Jun 26, 2017 7.807 7.898 7.807 7.842 195,351 +0.06(+0.72%)
Jun 23, 2017 7.633 7.800 7.600 7.786 70,602 +0.22(+2.87%)
Jun 22, 2017 7.486 7.675 7.416 7.570 104,536 +0.11(+1.50%)
Jun 21, 2017 7.591 7.647 7.402 7.458 122,475 -0.10(-1.30%)
Jun 20, 2017 7.640 7.640 7.367 7.556 162,191 -0.15(-2.00%)
Jun 19, 2017 7.891 7.891 7.710 7.710 79,119 -0.15(-1.87%)
Jun 16, 2017 7.800 7.886 7.728 7.856 115,484 +0.10(+1.35%)
Jun 15, 2017 7.884 7.884 7.702 7.751 134,445 -0.15(-1.86%)
Jun 14, 2017 8.129 8.129 7.898 7.898 75,466 -0.28(-3.42%)
Jun 13, 2017 8.185 8.227 8.122 8.178 81,539 +0.01(+0.17%)
Jun 12, 2017 8.206 8.255 8.164 8.164 78,930 -0.01(-0.09%)
Jun 09, 2017 8.080 8.171 7.996 8.171 84,520 +0.15(+1.92%)
Jun 08, 2017 8.031 8.122 7.975 8.017 141,075 -0.08(-1.04%)
Jun 07, 2017 8.346 8.437 8.073 8.101 125,078 -0.28(-3.34%)
Jun 06, 2017 8.395 8.415 8.339 8.381 39,042 -0.02(-0.25%)
Jun 05, 2017 8.388 8.402 8.297 8.402 86,244 -0.04(-0.50%)
Jun 02, 2017 8.507 8.619 8.360 8.444 142,480 -0.07(-0.82%)
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.