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 (%)
Feb 28, 2019 7.208 7.208 7.047 7.055 155,067 -0.13(-1.80%)
Feb 27, 2019 7.240 7.248 7.111 7.184 174,161 +0.02(+0.23%)
Feb 26, 2019 7.256 7.275 7.160 7.168 139,086 -0.10(-1.44%)
Feb 25, 2019 7.313 7.325 7.248 7.273 205,736 -0.02(-0.22%)
Feb 22, 2019 7.305 7.309 7.252 7.289 208,117 +0.05(+0.67%)
Feb 21, 2019 7.377 7.377 7.216 7.240 205,541 -0.15(-2.07%)
Feb 20, 2019 7.450 7.482 7.361 7.394 243,967 -0.06(-0.76%)
Feb 19, 2019 7.337 7.482 7.337 7.450 121,572 +0.11(+1.54%)
Feb 15, 2019 7.321 7.345 7.273 7.337 159,622 +0.07(+0.90%)
Feb 14, 2019 7.153 7.288 7.129 7.272 176,123 +0.13(+1.88%)
Feb 13, 2019 7.082 7.145 7.050 7.137 161,725 +0.06(+0.78%)
Feb 12, 2019 7.019 7.090 7.019 7.082 127,915 +0.11(+1.59%)
Feb 11, 2019 6.947 6.971 6.908 6.971 95,782 +0.02(+0.34%)
Feb 08, 2019 6.987 6.987 6.821 6.947 95,921 -0.06(-0.79%)
Feb 07, 2019 7.098 7.098 6.916 7.003 115,478 -0.14(-1.99%)
Feb 06, 2019 7.208 7.208 7.098 7.145 139,702 -0.04(-0.55%)
Feb 05, 2019 7.177 7.216 7.153 7.185 79,187 -0.01(-0.11%)
Feb 04, 2019 7.201 7.201 7.121 7.193 140,339 +0.00(+0.00%)
Feb 01, 2019 7.121 7.208 7.034 7.193 53,079 +0.07(+1.00%)
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%)
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.