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 (%)
Jun 30, 2022 7.521 7.620 7.432 7.482 50,587 -0.23(-2.95%)
Jun 29, 2022 7.620 7.709 7.492 7.709 228,367 +0.09(+1.17%)
Jun 28, 2022 7.136 7.867 7.136 7.620 484,801 +0.62(+8.90%)
Jun 27, 2022 6.899 7.024 6.899 6.997 42,793 +0.16(+2.31%)
Jun 24, 2022 6.810 6.958 6.612 6.839 27,186 +0.09(+1.32%)
Jun 23, 2022 7.017 7.057 6.740 6.750 84,562 -0.24(-3.39%)
Jun 22, 2022 7.175 7.185 6.958 6.988 11,966 -0.35(-4.72%)
Jun 21, 2022 7.106 7.521 7.106 7.333 36,631 +0.32(+4.51%)
Jun 17, 2022 7.304 7.380 6.943 7.017 40,723 -0.33(-4.44%)
Jun 16, 2022 7.511 7.640 7.284 7.343 56,842 -0.27(-3.51%)
Jun 15, 2022 7.669 7.820 7.432 7.610 67,434 -0.06(-0.77%)
Jun 14, 2022 7.867 8.029 7.600 7.669 47,335 -0.16(-2.02%)
Jun 13, 2022 8.243 8.243 7.630 7.828 55,057 -0.68(-8.01%)
Jun 10, 2022 8.608 8.608 8.401 8.510 53,880 -0.21(-2.38%)
Jun 09, 2022 8.757 8.767 8.679 8.717 40,954 -0.07(-0.79%)
Jun 08, 2022 8.826 8.855 8.697 8.786 141,345 +0.00(+0.00%)
Jun 07, 2022 8.638 8.806 8.599 8.786 70,416 +0.07(+0.79%)
Jun 06, 2022 8.658 8.776 8.618 8.717 31,718 +0.04(+0.46%)
Jun 03, 2022 8.687 8.747 8.623 8.678 68,737 +0.00(+0.00%)
Jun 02, 2022 8.579 8.696 8.500 8.678 99,138 +0.11(+1.27%)
Jun 01, 2022 8.440 8.618 8.351 8.569 73,230 +0.17(+2.00%)
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%)
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.