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 (%)
Sep 28, 2018 7.813 7.913 7.789 7.906 142,299 +0.11(+1.39%)
Sep 27, 2018 7.681 7.797 7.681 7.797 127,045 +0.14(+1.82%)
Sep 26, 2018 7.766 7.766 7.650 7.657 150,561 -0.09(-1.20%)
Sep 25, 2018 7.782 7.805 7.712 7.751 183,412 -0.02(-0.30%)
Sep 24, 2018 7.859 7.906 7.758 7.774 221,767 -0.07(-0.89%)
Sep 21, 2018 7.820 7.898 7.820 7.844 157,896 -0.01(-0.10%)
Sep 20, 2018 7.859 7.867 7.805 7.851 95,451 +0.01(+0.10%)
Sep 19, 2018 7.813 7.844 7.797 7.844 112,055 +0.06(+0.80%)
Sep 18, 2018 7.766 7.851 7.766 7.782 108,080 +0.03(+0.40%)
Sep 17, 2018 7.751 7.851 7.751 7.751 76,564 -0.02(-0.20%)
Sep 14, 2018 7.813 7.820 7.751 7.766 79,785 -0.08(-0.99%)
Sep 13, 2018 7.890 7.921 7.844 7.844 67,797 -0.05(-0.59%)
Sep 12, 2018 7.906 7.952 7.890 7.890 91,252 +0.02(+0.20%)
Sep 11, 2018 7.774 7.906 7.774 7.875 160,270 +0.06(+0.79%)
Sep 10, 2018 7.774 7.836 7.774 7.813 111,288 +0.07(+0.90%)
Sep 07, 2018 7.743 7.758 7.727 7.743 196,306 -0.02(-0.30%)
Sep 06, 2018 7.836 7.921 7.766 7.766 90,686 -0.15(-1.86%)
Sep 05, 2018 7.875 7.933 7.789 7.913 138,619 -0.05(-0.58%)
Sep 04, 2018 7.929 8.000 7.921 7.960 83,027 +0.04(+0.49%)
Aug 31, 2018 7.921 7.921 7.921 0 -0.08(-0.97%)
Aug 30, 2018 8.100 8.107 7.937 7.999 108,092 -0.06(-0.77%)
Aug 29, 2018 8.076 8.077 8.022 8.061 95,066 -0.02(-0.29%)
Aug 28, 2018 8.185 8.200 8.069 8.084 97,302 -0.11(-1.33%)
Aug 27, 2018 8.162 8.193 8.115 8.193 74,198 -0.01(-0.09%)
Aug 24, 2018 8.247 8.247 8.146 8.200 87,648 +0.02(+0.19%)
Aug 23, 2018 8.154 8.232 8.154 8.185 111,009 -0.03(-0.38%)
Aug 22, 2018 8.162 8.263 8.092 8.216 122,358 +0.06(+0.76%)
Aug 21, 2018 8.224 8.286 8.146 8.154 99,291 -0.07(-0.85%)
Aug 20, 2018 8.123 8.239 8.123 8.224 164,157 +0.10(+1.24%)
Aug 17, 2018 8.038 8.131 8.038 8.123 90,097 +0.08(+0.99%)
Aug 16, 2018 8.014 8.067 7.999 8.043 155,992 +0.06(+0.69%)
Aug 15, 2018 8.061 8.069 7.913 7.987 68,756 -0.12(-1.47%)
Aug 14, 2018 8.084 8.114 8.030 8.107 63,872 +0.05(+0.57%)
Aug 13, 2018 8.160 8.191 8.023 8.061 79,753 -0.17(-2.04%)
Aug 10, 2018 8.183 8.297 8.183 8.229 73,755 +0.00(+0.00%)
Aug 09, 2018 8.198 8.275 8.191 8.229 75,664 +0.05(+0.56%)
Aug 08, 2018 8.114 8.213 8.099 8.183 62,382 -0.03(-0.37%)
Aug 07, 2018 8.290 8.320 8.168 8.213 74,054 -0.01(-0.09%)
Aug 06, 2018 8.213 8.282 8.213 8.221 161,497 -0.07(-0.83%)
Aug 03, 2018 8.259 8.290 8.099 8.290 72,969 +0.05(+0.65%)
Aug 02, 2018 8.023 8.236 8.001 8.236 99,217 +0.22(+2.76%)
Aug 01, 2018 7.931 8.015 7.908 8.015 69,319 -0.02(-0.19%)
Jul 31, 2018 7.946 8.030 7.908 8.030 112,575 +0.05(+0.67%)
Jul 30, 2018 7.908 7.977 7.870 7.977 103,549 +0.11(+1.46%)
Jul 27, 2018 8.046 8.061 7.832 7.862 52,794 -0.20(-2.46%)
Jul 26, 2018 7.954 8.084 7.946 8.061 117,728 +0.05(+0.67%)
Jul 25, 2018 7.794 8.007 7.794 8.007 41,245 +0.18(+2.24%)
Jul 24, 2018 7.870 7.920 7.832 7.832 52,012 +0.02(+0.29%)
Jul 23, 2018 7.755 7.824 7.733 7.809 35,354 +0.04(+0.49%)
Jul 20, 2018 7.923 7.923 7.771 7.771 68,043 -0.06(-0.78%)
Jul 19, 2018 7.901 7.984 7.832 7.832 78,192 +0.15(+1.89%)
Jul 18, 2018 7.588 7.794 7.588 7.687 60,860 +0.08(+1.00%)
Jul 17, 2018 7.687 7.694 7.603 7.610 69,151 -0.12(-1.58%)
Jul 16, 2018 7.687 7.771 7.679 7.733 68,636 -0.02(-0.30%)
Jul 13, 2018 7.694 7.802 7.694 7.755 85,752 +0.02(+0.20%)
Jul 12, 2018 7.710 7.740 7.618 7.740 75,923 +0.02(+0.30%)
Jul 11, 2018 7.763 7.786 7.649 7.717 73,493 -0.11(-1.46%)
Jul 10, 2018 7.832 7.832 7.725 7.832 103,434 -0.02(-0.29%)
Jul 09, 2018 7.771 7.855 7.740 7.855 54,275 +0.12(+1.58%)
Jul 06, 2018 7.649 7.748 7.620 7.733 54,250 +0.05(+0.60%)
Jul 05, 2018 7.717 7.717 7.637 7.687 190,715 -0.02(-0.20%)
Jul 03, 2018 7.702 7.702 7.702 0 -0.04(-0.49%)
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.