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 26, 2021 4.656 4.693 4.478 4.544 83,111 -0.14(-2.99%)
Feb 25, 2021 4.889 4.889 4.646 4.684 112,849 -0.13(-2.72%)
Feb 24, 2021 4.665 4.824 4.665 4.815 47,792 +0.16(+3.41%)
Feb 23, 2021 4.618 4.674 4.469 4.656 183,250 +0.02(+0.40%)
Feb 22, 2021 4.562 4.684 4.562 4.637 71,227 +0.09(+2.06%)
Feb 19, 2021 4.487 4.553 4.487 4.544 64,820 +0.05(+1.04%)
Feb 18, 2021 4.628 4.628 4.487 4.497 56,742 -0.12(-2.63%)
Feb 17, 2021 4.618 4.637 4.544 4.618 99,070 +0.01(+0.20%)
Feb 16, 2021 4.637 4.665 4.572 4.609 85,066 +0.09(+2.07%)
Feb 12, 2021 4.442 4.543 4.442 4.516 84,252 +0.06(+1.45%)
Feb 11, 2021 4.479 4.517 4.414 4.451 73,253 -0.05(-1.03%)
Feb 10, 2021 4.488 4.506 4.451 4.497 143,730 +0.01(+0.21%)
Feb 09, 2021 4.552 4.608 4.479 4.488 109,519 -0.05(-1.02%)
Feb 08, 2021 4.488 4.562 4.488 4.534 92,534 +0.06(+1.45%)
Feb 05, 2021 4.460 4.525 4.442 4.469 143,488 +0.03(+0.62%)
Feb 04, 2021 4.442 4.460 4.395 4.442 83,405 +0.03(+0.63%)
Feb 03, 2021 4.386 4.432 4.368 4.414 86,100 +0.03(+0.63%)
Feb 02, 2021 4.377 4.432 4.349 4.386 136,004 +0.09(+2.15%)
Feb 01, 2021 4.285 4.294 4.248 4.294 80,447 +0.06(+1.53%)
Jan 29, 2021 4.303 4.333 4.220 4.229 70,173 -0.09(-2.14%)
Jan 28, 2021 4.239 4.340 4.239 4.322 67,063 +0.10(+2.41%)
Jan 27, 2021 4.294 4.340 4.220 4.220 86,359 -0.16(-3.59%)
Jan 26, 2021 4.442 4.497 4.368 4.377 116,586 -0.05(-1.04%)
Jan 25, 2021 4.432 4.479 4.377 4.423 67,794 -0.05(-1.03%)
Jan 22, 2021 4.488 4.497 4.432 4.469 76,996 -0.08(-1.83%)
Jan 21, 2021 4.645 4.719 4.506 4.552 127,246 -0.11(-2.38%)
Jan 20, 2021 4.839 4.866 4.645 4.663 131,190 -0.13(-2.70%)
Jan 19, 2021 4.820 4.848 4.765 4.793 133,742 +0.01(+0.19%)
Jan 15, 2021 4.811 4.817 4.709 4.783 57,070 -0.05(-0.96%)
Jan 14, 2021 4.765 4.876 4.765 4.829 175,121 +0.09(+1.95%)
Jan 13, 2021 4.765 4.793 4.700 4.737 98,528 -0.01(-0.19%)
Jan 12, 2021 4.617 4.783 4.594 4.746 87,276 +0.21(+4.68%)
Jan 11, 2021 4.460 4.534 4.451 4.534 79,320 +0.02(+0.41%)
Jan 08, 2021 4.608 4.617 4.469 4.516 90,641 -0.03(-0.61%)
Jan 07, 2021 4.386 4.552 4.386 4.543 367,455 +0.18(+4.24%)
Jan 06, 2021 4.275 4.377 4.257 4.359 152,809 +0.14(+3.28%)
Jan 05, 2021 4.035 4.275 4.035 4.220 191,402 +0.23(+5.79%)
Jan 04, 2021 4.155 4.160 3.947 3.989 353,547 +0.05(+1.17%)
Dec 31, 2020 3.943 3.943 3.943 222,486 +0.03(+0.71%)
Dec 30, 2020 3.925 3.985 3.878 3.915 222,486 -0.05(-1.17%)
Dec 29, 2020 3.943 3.998 3.869 3.961 260,362 +0.04(+0.94%)
Dec 28, 2020 3.989 4.026 3.890 3.925 144,989 -0.06(-1.62%)
Dec 24, 2020 4.026 4.045 3.989 3.989 74,505 -0.06(-1.37%)
Dec 23, 2020 4.008 4.100 4.008 4.045 121,260 +0.04(+0.92%)
Dec 22, 2020 4.035 4.082 4.008 4.008 124,703 -0.06(-1.36%)
Dec 21, 2020 4.054 4.073 3.971 4.063 97,382 -0.09(-2.22%)
Dec 18, 2020 4.155 4.195 4.146 4.155 51,439 -0.02(-0.44%)
Dec 17, 2020 4.239 4.255 4.137 4.174 108,733 -0.05(-1.09%)
Dec 16, 2020 4.257 4.294 4.174 4.220 320,275 -0.07(-1.72%)
Dec 15, 2020 4.220 4.331 4.220 4.294 178,420 +0.09(+2.20%)
Dec 14, 2020 4.395 4.423 4.202 4.202 202,895 -0.16(-3.60%)
Dec 11, 2020 4.303 4.368 4.285 4.359 80,353 +0.04(+0.85%)
Dec 10, 2020 4.165 4.322 4.165 4.322 140,210 +0.12(+2.86%)
Dec 09, 2020 4.294 4.340 4.165 4.202 48,071 -0.05(-1.09%)
Dec 08, 2020 4.202 4.331 4.192 4.248 163,994 +0.00(+0.00%)
Dec 07, 2020 4.349 4.349 4.192 4.248 142,753 -0.12(-2.75%)
Dec 04, 2020 4.192 4.386 4.192 4.368 292,066 +0.24(+5.82%)
Dec 03, 2020 4.035 4.165 4.017 4.128 132,235 +0.11(+2.76%)
Dec 02, 2020 3.906 4.035 3.873 4.017 85,960 +0.11(+2.84%)
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.