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 (%)
Jan 31, 2022 6.725 6.861 6.832 62,354 +0.11(+1.58%)
Jan 28, 2022 6.774 6.793 6.571 6.725 92,007 -0.14(-2.11%)
Jan 27, 2022 6.716 6.919 6.658 6.870 92,636 +0.21(+3.19%)
Jan 26, 2022 6.542 6.783 6.329 6.658 134,732 +0.18(+2.84%)
Jan 25, 2022 6.416 6.638 6.252 6.474 44,068 -0.03(-0.45%)
Jan 24, 2022 6.484 6.503 5.933 6.503 122,064 -0.12(-1.75%)
Jan 21, 2022 6.754 6.754 6.556 6.619 129,230 -0.20(-2.97%)
Jan 20, 2022 6.928 7.006 6.793 6.822 90,758 -0.17(-2.49%)
Jan 19, 2022 6.977 7.006 6.861 6.996 97,537 +0.05(+0.70%)
Jan 18, 2022 6.851 6.967 6.822 6.948 269,937 +0.09(+1.27%)
Jan 14, 2022 6.861 0 +0.04(+0.57%)
Jan 13, 2022 6.928 6.986 6.822 6.822 67,117 -0.09(-1.26%)
Jan 12, 2022 6.948 6.977 6.880 6.909 86,518 +0.06(+0.85%)
Jan 11, 2022 6.658 6.880 6.658 6.851 84,470 +0.22(+3.35%)
Jan 10, 2022 6.687 6.687 6.532 6.629 38,184 -0.07(-1.01%)
Jan 07, 2022 6.600 6.716 6.600 6.696 88,551 +0.02(+0.29%)
Jan 06, 2022 6.571 6.687 6.535 6.677 62,798 +0.13(+1.92%)
Jan 05, 2022 6.629 6.648 6.511 6.551 106,549 -0.05(-0.73%)
Jan 04, 2022 6.571 6.609 6.493 6.600 106,863 +0.08(+1.19%)
Jan 03, 2022 6.493 6.556 6.426 6.522 171,853 +0.01(+0.15%)
Dec 31, 2021 6.387 6.551 6.387 6.513 40,500 +0.06(+0.90%)
Dec 30, 2021 6.493 6.600 6.426 6.455 60,119 -0.02(-0.30%)
Dec 29, 2021 6.561 6.593 6.442 6.474 81,294 -0.13(-1.90%)
Dec 28, 2021 6.532 6.725 6.522 6.600 107,186 +0.05(+0.74%)
Dec 27, 2021 6.407 6.571 6.368 6.551 66,324 +0.17(+2.73%)
Dec 23, 2021 6.358 6.407 6.358 6.378 69,870 +0.06(+0.92%)
Dec 22, 2021 6.291 6.349 6.175 6.320 51,059 +0.03(+0.46%)
Dec 21, 2021 6.155 6.339 6.155 6.291 77,833 +0.17(+2.84%)
Dec 20, 2021 6.213 6.213 6.010 6.117 70,661 -0.19(-3.06%)
Dec 17, 2021 6.300 6.373 6.223 6.310 76,135 -0.06(-0.91%)
Dec 16, 2021 6.329 6.464 6.329 6.368 105,685 +0.08(+1.23%)
Dec 15, 2021 6.146 6.339 6.078 6.291 78,908 +0.10(+1.56%)
Dec 14, 2021 6.165 6.213 6.049 6.194 81,486 -0.04(-0.62%)
Dec 13, 2021 6.291 6.387 6.223 6.233 95,409 -0.10(-1.53%)
Dec 10, 2021 6.416 6.461 6.291 6.329 99,449 -0.09(-1.36%)
Dec 09, 2021 6.368 6.426 6.355 6.416 84,037 -0.03(-0.45%)
Dec 08, 2021 6.349 6.469 6.349 6.445 104,071 +0.13(+1.99%)
Dec 07, 2021 6.291 6.464 6.229 6.320 65,512 +0.11(+1.71%)
Dec 06, 2021 6.136 6.223 6.068 6.213 190,132 +0.11(+1.74%)
Dec 03, 2021 6.146 6.223 6.078 6.107 153,736 +0.03(+0.48%)
Dec 02, 2021 5.914 6.141 5.914 6.078 253,643 +0.13(+2.11%)
Dec 01, 2021 6.213 6.329 5.943 5.952 143,060 -0.20(-3.30%)
Nov 30, 2021 6.194 6.194 6.068 6.155 142,136 -0.14(-2.30%)
Nov 29, 2021 6.320 6.371 6.213 6.300 132,686 +0.05(+0.77%)
Nov 26, 2021 6.281 6.291 6.117 6.252 63,411 -0.18(-2.85%)
Nov 24, 2021 6.320 6.455 6.320 6.435 69,361 +0.10(+1.52%)
Nov 23, 2021 6.271 6.387 6.271 6.339 56,591 +0.10(+1.55%)
Nov 22, 2021 6.252 6.310 6.204 6.242 70,000 -0.02(-0.31%)
Nov 19, 2021 6.426 6.426 6.233 6.262 65,803 -0.21(-3.28%)
Nov 18, 2021 6.629 6.551 6.455 6.474 39,412 -0.14(-2.19%)
Nov 17, 2021 6.706 6.764 6.551 6.619 69,799 -0.13(-1.86%)
Nov 16, 2021 6.783 6.783 6.735 6.745 35,063 -0.03(-0.43%)
Nov 15, 2021 6.735 6.793 6.687 6.774 63,163 +0.05(+0.72%)
Nov 12, 2021 6.792 6.857 6.716 6.725 40,630 -0.05(-0.71%)
Nov 11, 2021 6.725 6.778 6.659 6.773 79,816 +0.09(+1.29%)
Nov 10, 2021 6.639 6.687 89,412 -0.01(-0.14%)
Nov 09, 2021 6.687 6.706 6.630 6.697 67,215 +0.02(+0.29%)
Nov 08, 2021 6.687 6.706 6.660 6.678 22,167 +0.03(+0.43%)
Nov 05, 2021 6.620 6.706 6.601 6.649 47,782 +0.06(+0.87%)
Nov 04, 2021 6.658 6.658 6.520 6.591 80,258 -0.06(-0.86%)
Nov 03, 2021 6.620 6.697 6.591 6.649 187,294 +0.03(+0.43%)
Nov 02, 2021 6.639 6.678 6.534 6.620 66,032 -0.03(-0.43%)
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.