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, 2019 7.161 7.215 7.076 7.121 159,856 -0.04(-0.55%)
Jan 30, 2019 7.050 7.185 7.034 7.161 116,692 +0.14(+2.03%)
Jan 29, 2019 6.939 7.034 6.939 7.019 114,135 +0.08(+1.14%)
Jan 28, 2019 6.852 6.955 6.845 6.939 68,032 -0.01(-0.11%)
Jan 25, 2019 6.939 7.003 6.932 6.947 110,075 +0.04(+0.57%)
Jan 24, 2019 6.876 6.947 6.837 6.908 109,639 +0.02(+0.34%)
Jan 23, 2019 6.924 7.003 6.805 6.884 147,025 -0.07(-1.02%)
Jan 22, 2019 7.066 7.074 6.924 6.955 110,765 -0.21(-2.87%)
Jan 18, 2019 7.098 7.161 7.074 7.161 101,102 +0.13(+1.91%)
Jan 17, 2019 6.979 7.066 6.979 7.027 117,855 -0.04(-0.56%)
Jan 16, 2019 7.027 7.092 7.027 7.066 75,516 +0.03(+0.45%)
Jan 15, 2019 6.932 7.050 6.924 7.034 133,501 +0.13(+1.95%)
Jan 14, 2019 6.955 6.955 6.892 6.900 120,290 -0.12(-1.69%)
Jan 11, 2019 7.050 7.050 6.971 7.019 113,108 -0.05(-0.67%)
Jan 10, 2019 7.058 7.098 6.995 7.066 145,778 -0.06(-0.78%)
Jan 09, 2019 7.114 7.161 7.034 7.121 238,628 +0.10(+1.47%)
Jan 08, 2019 6.939 7.050 6.813 7.019 368,574 +0.25(+3.62%)
Jan 07, 2019 6.591 6.837 6.556 6.773 656,097 +0.36(+5.55%)
Jan 04, 2019 6.164 6.417 6.164 6.417 201,447 +0.33(+5.46%)
Jan 03, 2019 6.006 6.148 5.950 6.085 148,479 +0.09(+1.45%)
Jan 02, 2019 5.745 6.069 5.697 5.998 273,799 +0.15(+2.57%)
Dec 31, 2018 5.705 5.871 5.697 5.848 533,570 +0.16(+2.78%)
Dec 28, 2018 5.697 5.705 5.539 5.689 680,927 +0.05(+0.84%)
Dec 27, 2018 5.642 5.658 5.464 5.642 422,968 -0.10(-1.79%)
Dec 26, 2018 5.468 5.768 5.381 5.745 669,874 +0.29(+5.37%)
Dec 24, 2018 5.658 5.658 5.436 5.452 210,546 -0.21(-3.77%)
Dec 21, 2018 5.768 5.832 5.650 5.666 308,616 -0.13(-2.19%)
Dec 20, 2018 5.990 6.053 5.689 5.792 274,872 -0.21(-3.56%)
Dec 19, 2018 5.990 6.164 5.927 6.006 230,326 +0.02(+0.26%)
Dec 18, 2018 6.227 6.275 5.919 5.990 225,502 -0.22(-3.57%)
Dec 17, 2018 6.433 6.449 6.196 6.211 289,043 -0.27(-4.15%)
Dec 14, 2018 6.449 6.544 6.401 6.481 222,805 -0.06(-0.85%)
Dec 13, 2018 6.441 6.568 6.417 6.536 198,692 +0.09(+1.47%)
Dec 12, 2018 6.409 6.520 6.409 6.441 148,022 +0.07(+1.12%)
Dec 11, 2018 6.378 6.441 6.306 6.370 147,280 +0.04(+0.62%)
Dec 10, 2018 6.536 6.536 6.283 6.330 453,273 -0.16(-2.44%)
Dec 07, 2018 6.591 6.734 6.488 6.488 121,702 -0.06(-0.85%)
Dec 06, 2018 6.591 6.607 6.346 6.544 196,763 -0.14(-2.13%)
Dec 04, 2018 6.829 6.845 6.655 6.686 115,383 -0.18(-2.65%)
Dec 03, 2018 6.837 6.884 6.797 6.868 97,560 +0.21(+3.21%)
Nov 30, 2018 6.663 6.678 6.520 6.655 137,120 +0.02(+0.24%)
Nov 29, 2018 6.496 6.718 6.496 6.639 137,309 +0.07(+1.08%)
Nov 28, 2018 6.520 6.568 6.393 6.568 218,521 +0.08(+1.29%)
Nov 27, 2018 6.512 6.568 6.457 6.484 248,965 -0.04(-0.55%)
Nov 26, 2018 6.536 6.615 6.488 6.520 136,309 +0.01(+0.12%)
Nov 23, 2018 6.528 6.536 6.473 6.512 77,217 -0.13(-1.91%)
Nov 21, 2018 6.639 6.639 6.639 0 +0.16(+2.44%)
Nov 20, 2018 6.686 6.686 6.441 6.481 227,006 -0.26(-3.87%)
Nov 19, 2018 6.742 6.852 6.726 6.742 76,787 -0.03(-0.47%)
Nov 16, 2018 6.726 6.821 6.726 6.773 110,834 +0.06(+0.82%)
Nov 15, 2018 6.678 6.805 6.678 6.718 129,854 -0.03(-0.47%)
Nov 14, 2018 6.860 6.860 6.670 6.750 155,283 -0.05(-0.69%)
Nov 13, 2018 6.936 6.967 6.757 6.796 126,233 -0.15(-2.12%)
Nov 12, 2018 7.068 7.068 6.944 6.944 51,256 -0.15(-2.08%)
Nov 09, 2018 7.145 7.153 6.990 7.091 126,832 -0.16(-2.25%)
Nov 08, 2018 7.223 7.370 7.223 7.254 224,713 +0.02(+0.32%)
Nov 07, 2018 7.099 7.254 7.099 7.231 131,490 +0.21(+2.98%)
Nov 06, 2018 6.959 7.037 6.913 7.021 108,597 +0.04(+0.56%)
Nov 05, 2018 6.788 7.006 6.788 6.982 101,937 +0.21(+3.09%)
Nov 02, 2018 6.905 6.905 6.742 6.773 156,607 -0.08(-1.13%)
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.