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 (%)
May 31, 2022 8.529 8.668 8.401 8.401 115,868 -0.05(-0.58%)
May 27, 2022 8.243 8.648 8.243 8.450 87,944 +0.11(+1.30%)
May 26, 2022 8.065 8.500 8.055 8.342 203,107 +0.31(+3.81%)
May 25, 2022 7.749 8.035 7.749 8.035 52,756 +0.22(+2.78%)
May 24, 2022 7.867 7.867 7.729 7.818 41,321 -0.08(-1.00%)
May 23, 2022 8.065 8.085 7.808 7.897 32,184 -0.18(-2.20%)
May 20, 2022 7.699 8.094 7.699 8.075 91,620 +0.41(+5.28%)
May 19, 2022 7.719 7.768 7.521 7.669 48,084 -0.12(-1.52%)
May 18, 2022 8.094 8.165 7.699 7.788 24,567 -0.28(-3.46%)
May 17, 2022 8.058 8.077 7.960 8.067 10,087 +0.12(+1.48%)
May 16, 2022 7.764 8.018 7.764 7.950 92,048 +0.21(+2.65%)
May 13, 2022 7.451 7.852 7.451 7.745 40,063 +0.36(+4.90%)
May 12, 2022 7.529 7.606 7.353 7.383 47,246 -0.32(-4.19%)
May 11, 2022 7.627 8.400 7.627 7.705 82,846 +0.12(+1.55%)
May 10, 2022 7.930 7.930 7.529 7.588 52,809 -0.39(-4.90%)
May 09, 2022 8.077 8.077 7.627 7.979 54,694 -0.17(-2.04%)
May 06, 2022 8.077 8.214 7.901 8.146 119,146 +0.05(+0.60%)
May 05, 2022 8.312 8.361 8.097 8.097 94,143 -0.22(-2.59%)
May 04, 2022 8.194 8.361 8.067 8.312 105,519 +0.23(+2.91%)
May 03, 2022 7.725 8.126 7.725 8.077 30,289 +0.31(+4.03%)
May 02, 2022 7.764 7.842 7.676 7.764 68,058 +0.00(+0.00%)
Apr 29, 2022 8.097 8.133 7.764 7.764 39,082 -0.27(-3.41%)
Apr 28, 2022 7.911 8.116 7.803 8.038 36,313 +0.17(+2.11%)
Apr 27, 2022 7.891 7.922 7.764 7.872 36,259 +0.06(+0.75%)
Apr 26, 2022 7.745 7.989 7.745 7.813 43,746 -0.09(-1.11%)
Apr 25, 2022 8.155 8.155 7.627 7.901 149,100 -0.47(-5.61%)
Apr 22, 2022 8.458 8.605 8.175 8.370 69,683 -0.09(-1.04%)
Apr 21, 2022 8.722 8.722 8.429 8.458 66,368 -0.25(-2.92%)
Apr 20, 2022 8.586 8.713 8.478 8.713 49,480 +0.22(+2.53%)
Apr 19, 2022 8.341 8.595 8.263 8.498 52,117 +0.11(+1.28%)
Apr 18, 2022 8.351 8.419 8.335 8.390 28,591 +0.05(+0.59%)
Apr 14, 2022 8.331 8.400 8.331 8.341 34,263 +0.01(+0.12%)
Apr 13, 2022 8.263 8.341 8.214 8.331 40,689 +0.10(+1.19%)
Apr 12, 2022 8.194 8.253 8.194 8.234 35,624 +0.10(+1.20%)
Apr 11, 2022 8.136 8.224 8.126 8.136 30,014 -0.12(-1.42%)
Apr 08, 2022 8.253 8.312 8.228 8.253 64,958 -0.03(-0.35%)
Apr 07, 2022 8.361 8.361 8.273 8.282 52,947 -0.09(-1.05%)
Apr 06, 2022 8.468 8.488 8.194 8.370 63,964 -0.13(-1.50%)
Apr 05, 2022 8.586 8.649 8.468 8.498 74,678 -0.13(-1.47%)
Apr 04, 2022 8.204 8.664 8.185 8.625 129,398 +0.47(+5.76%)
Apr 01, 2022 8.018 8.191 8.018 8.155 77,682 +0.10(+1.21%)
Mar 31, 2022 8.018 8.116 8.018 8.058 107,502 +0.04(+0.49%)
Mar 30, 2022 8.018 8.080 7.994 8.018 202,351 +0.05(+0.61%)
Mar 29, 2022 7.803 7.989 7.784 7.970 231,523 +0.06(+0.74%)
Mar 28, 2022 7.950 7.950 7.823 7.911 174,536 -0.04(-0.49%)
Mar 25, 2022 7.813 7.999 7.803 7.950 169,677 +0.15(+1.88%)
Mar 24, 2022 7.764 7.852 7.745 7.803 125,899 +0.05(+0.63%)
Mar 23, 2022 7.754 7.823 7.705 7.754 137,714 +0.06(+0.76%)
Mar 22, 2022 7.764 7.793 7.696 7.696 153,795 -0.06(-0.76%)
Mar 21, 2022 7.657 7.819 7.657 7.754 154,409 +0.16(+2.06%)
Mar 18, 2022 7.627 7.725 7.539 7.598 118,531 -0.05(-0.64%)
Mar 17, 2022 7.598 7.774 7.598 7.647 116,014 +0.14(+1.82%)
Mar 16, 2022 7.481 7.647 7.305 7.510 112,104 +0.06(+0.79%)
Mar 15, 2022 7.344 7.490 7.275 7.451 108,764 +0.00(+0.00%)
Mar 14, 2022 7.784 7.784 7.412 7.451 111,675 -0.42(-5.34%)
Mar 11, 2022 7.911 7.930 7.857 7.872 95,250 -0.06(-0.74%)
Mar 10, 2022 7.637 8.067 7.637 7.930 115,044 +0.29(+3.84%)
Mar 09, 2022 7.637 7.733 7.539 7.637 268,003 -0.13(-1.64%)
Mar 08, 2022 7.637 7.970 7.627 7.764 90,665 +0.19(+2.45%)
Mar 07, 2022 7.578 7.705 7.539 7.578 69,144 +0.06(+0.78%)
Mar 04, 2022 7.461 7.520 7.306 7.520 209,601 +0.05(+0.65%)
Mar 03, 2022 7.500 7.525 7.438 7.471 66,375 -0.02(-0.26%)
Mar 02, 2022 7.334 7.520 7.334 7.490 100,760 +0.22(+3.10%)
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.