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 (%)
Dec 31, 2019 6.704 6.756 6.696 6.713 231,860 -0.01(-0.13%)
Dec 30, 2019 6.799 6.808 6.681 6.721 160,236 -0.07(-1.02%)
Dec 27, 2019 6.851 6.851 6.713 6.790 271,084 -0.04(-0.63%)
Dec 26, 2019 6.816 6.877 6.799 6.833 221,458 +0.06(+0.89%)
Dec 24, 2019 6.747 6.773 6.721 6.773 76,474 +0.07(+1.03%)
Dec 23, 2019 6.687 6.756 6.661 6.704 367,683 -0.03(-0.38%)
Dec 20, 2019 6.696 6.756 6.678 6.730 126,258 +0.08(+1.17%)
Dec 19, 2019 6.687 6.696 6.627 6.653 137,052 +0.02(+0.26%)
Dec 18, 2019 6.558 6.653 6.558 6.635 265,176 +0.08(+1.18%)
Dec 17, 2019 6.515 6.618 6.506 6.558 297,926 +0.09(+1.47%)
Dec 16, 2019 6.385 6.480 6.385 6.463 276,754 +0.09(+1.49%)
Dec 13, 2019 6.428 6.446 6.329 6.368 224,201 -0.09(-1.34%)
Dec 12, 2019 6.428 6.549 6.428 6.454 170,657 +0.03(+0.40%)
Dec 11, 2019 6.428 6.480 6.368 6.428 246,761 -0.01(-0.13%)
Dec 10, 2019 6.282 6.437 6.247 6.437 273,914 +0.16(+2.47%)
Dec 09, 2019 6.110 6.291 6.058 6.282 164,931 +0.16(+2.68%)
Dec 06, 2019 6.058 6.161 6.058 6.118 200,064 +0.03(+0.42%)
Dec 05, 2019 6.067 6.101 6.006 6.092 232,159 +0.01(+0.14%)
Dec 04, 2019 6.092 6.092 6.041 6.084 141,496 +0.03(+0.57%)
Dec 03, 2019 6.032 6.075 5.998 6.049 153,411 -0.03(-0.57%)
Dec 02, 2019 6.144 6.144 6.084 6.084 178,438 -0.03(-0.42%)
Nov 29, 2019 6.118 6.135 6.049 6.110 65,218 +0.02(+0.28%)
Nov 27, 2019 6.101 6.101 5.973 6.092 194,493 +0.03(+0.57%)
Nov 26, 2019 6.170 6.187 6.028 6.058 100,432 -0.11(-1.82%)
Nov 25, 2019 6.110 6.187 6.110 6.170 108,844 +0.03(+0.56%)
Nov 22, 2019 6.101 6.153 6.066 6.135 146,334 +0.03(+0.42%)
Nov 21, 2019 6.032 6.118 5.980 6.110 203,561 +0.13(+2.16%)
Nov 20, 2019 5.920 6.006 5.886 5.980 240,185 +0.06(+1.02%)
Nov 19, 2019 6.015 6.015 5.860 5.920 245,807 -0.03(-0.58%)
Nov 18, 2019 6.110 6.110 5.946 5.955 152,266 -0.14(-2.26%)
Nov 15, 2019 6.006 6.118 6.006 6.092 133,917 +0.09(+1.45%)
Nov 14, 2019 6.056 6.081 5.972 6.005 127,250 -0.03(-0.42%)
Nov 13, 2019 6.022 6.064 5.984 6.031 94,260 +0.01(+0.14%)
Nov 12, 2019 6.064 6.115 6.014 6.022 104,625 +0.00(+0.00%)
Nov 11, 2019 6.039 6.047 5.997 6.022 98,648 -0.04(-0.69%)
Nov 08, 2019 6.039 6.089 5.989 6.064 183,334 -0.02(-0.28%)
Nov 07, 2019 6.190 6.203 6.047 6.081 153,073 -0.05(-0.82%)
Nov 06, 2019 6.216 6.232 6.115 6.132 92,815 -0.07(-1.09%)
Nov 05, 2019 6.291 6.308 6.165 6.199 180,215 -0.08(-1.34%)
Nov 04, 2019 6.249 6.329 6.249 6.283 186,253 +0.08(+1.36%)
Nov 01, 2019 6.157 6.224 6.139 6.199 365,836 +0.09(+1.52%)
Oct 31, 2019 6.132 6.161 6.064 6.106 91,205 -0.04(-0.68%)
Oct 30, 2019 6.148 6.199 6.115 6.148 132,586 -0.02(-0.27%)
Oct 29, 2019 6.174 6.207 6.132 6.165 158,411 +0.01(+0.14%)
Oct 28, 2019 6.216 6.291 6.148 6.157 113,975 -0.06(-0.95%)
Oct 25, 2019 6.190 6.258 6.174 6.216 251,579 -0.03(-0.54%)
Oct 24, 2019 6.300 6.308 6.216 6.249 98,901 -0.01(-0.13%)
Oct 23, 2019 6.274 6.300 6.241 6.258 95,355 +0.01(+0.13%)
Oct 22, 2019 6.241 6.342 6.241 6.249 105,362 +0.02(+0.27%)
Oct 21, 2019 6.283 6.283 6.224 6.232 50,142 -0.03(-0.54%)
Oct 18, 2019 6.199 6.300 6.191 6.266 83,106 +0.10(+1.64%)
Oct 17, 2019 6.207 6.216 6.165 6.165 92,808 -0.01(-0.14%)
Oct 16, 2019 6.232 6.258 6.157 6.174 95,546 -0.03(-0.54%)
Oct 15, 2019 6.249 6.317 6.182 6.207 254,627 -0.06(-0.94%)
Oct 14, 2019 6.317 6.317 6.241 6.266 98,077 -0.10(-1.59%)
Oct 11, 2019 6.350 6.379 6.317 6.367 97,493 +0.08(+1.20%)
Oct 10, 2019 6.283 6.300 6.258 6.291 145,825 -0.01(-0.13%)
Oct 09, 2019 6.359 6.375 6.241 6.300 104,731 -0.04(-0.66%)
Oct 08, 2019 6.443 6.443 6.274 6.342 114,309 -0.13(-1.95%)
Oct 07, 2019 6.535 6.535 6.443 6.468 100,833 -0.06(-0.90%)
Oct 04, 2019 6.518 6.560 6.460 6.527 95,352 +0.06(+0.91%)
Oct 03, 2019 6.426 6.468 6.317 6.468 105,096 +0.00(+0.00%)
Oct 02, 2019 6.552 6.552 6.382 6.468 169,780 -0.09(-1.41%)
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.