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 29, 2016 4.758 5.078 4.758 4.991 210,098 +0.24(+5.03%)
Jan 28, 2016 4.507 4.752 4.507 4.752 289,926 +0.38(+8.61%)
Jan 27, 2016 4.453 4.513 4.250 4.375 385,317 -0.08(-1.74%)
Jan 26, 2016 4.340 4.501 4.196 4.453 231,168 +0.22(+5.23%)
Jan 25, 2016 4.250 4.573 4.184 4.232 283,006 -0.08(-1.80%)
Jan 22, 2016 3.957 4.340 3.957 4.310 436,477 +0.59(+15.92%)
Jan 21, 2016 3.628 3.897 3.580 3.718 314,047 +0.13(+3.49%)
Jan 20, 2016 3.652 3.748 3.258 3.592 614,416 -0.29(-7.54%)
Jan 19, 2016 4.244 4.256 3.772 3.885 268,100 -0.31(-7.41%)
Jan 15, 2016 4.238 4.196 4.196 4.196 372,912 -0.24(-5.39%)
Jan 14, 2016 4.106 4.435 3.987 4.435 480,894 +0.33(+8.01%)
Jan 13, 2016 4.632 4.722 4.071 4.106 635,434 -0.48(-10.55%)
Jan 12, 2016 4.842 4.943 4.340 4.591 400,424 -0.15(-3.15%)
Jan 11, 2016 5.117 5.117 4.725 4.740 290,140 -0.34(-6.71%)
Jan 08, 2016 5.051 5.197 4.985 5.081 196,420 +0.04(+0.71%)
Jan 07, 2016 5.182 5.308 4.985 5.045 252,971 -0.33(-6.12%)
Jan 06, 2016 5.613 5.619 5.332 5.374 193,639 -0.34(-5.96%)
Jan 05, 2016 5.918 5.947 5.619 5.714 306,366 -0.18(-3.04%)
Jan 04, 2016 5.571 5.965 5.535 5.894 230,096 +0.20(+3.46%)
Dec 31, 2015 5.278 5.696 5.696 5.696 689,611 +0.32(+6.01%)
Dec 30, 2015 5.493 5.559 5.326 5.374 525,504 -0.21(-3.75%)
Dec 29, 2015 5.720 5.804 5.475 5.583 616,785 -0.07(-1.27%)
Dec 28, 2015 5.822 5.822 5.529 5.655 481,670 -0.24(-4.06%)
Dec 24, 2015 5.995 5.894 5.894 5.894 230,037 -0.10(-1.69%)
Dec 23, 2015 5.427 6.035 5.427 5.995 706,063 +0.73(+13.85%)
Dec 22, 2015 5.093 5.463 5.039 5.266 577,542 +0.17(+3.40%)
Dec 21, 2015 5.033 5.146 4.824 5.093 454,412 +0.04(+0.83%)
Dec 18, 2015 5.421 5.445 5.003 5.051 496,577 -0.41(-7.55%)
Dec 17, 2015 5.702 5.731 5.445 5.463 461,703 -0.33(-5.68%)
Dec 16, 2015 5.386 5.798 5.380 5.792 288,803 +0.37(+6.84%)
Dec 15, 2015 5.302 5.529 5.206 5.421 312,237 +0.20(+3.89%)
Dec 14, 2015 5.547 5.601 5.152 5.218 424,781 -0.35(-6.23%)
Dec 11, 2015 5.714 5.798 5.535 5.565 517,712 -0.27(-4.71%)
Dec 10, 2015 5.953 6.085 5.822 5.840 297,304 -0.13(-2.20%)
Dec 09, 2015 5.804 6.091 5.732 5.971 436,310 +0.23(+4.06%)
Dec 08, 2015 5.589 5.971 5.421 5.738 452,177 -0.09(-1.54%)
Dec 07, 2015 6.312 6.485 5.637 5.828 522,687 -0.81(-12.16%)
Dec 04, 2015 7.077 7.077 6.617 6.635 379,758 -0.52(-7.26%)
Dec 03, 2015 7.388 7.508 7.089 7.154 277,445 -0.32(-4.25%)
Dec 02, 2015 7.627 7.681 7.340 7.472 180,836 -0.22(-2.80%)
Dec 01, 2015 7.627 7.699 7.484 7.687 194,038 +0.02(+0.31%)
Nov 30, 2015 7.818 7.854 7.639 7.663 251,838 -0.11(-1.38%)
Nov 27, 2015 7.555 7.782 7.519 7.770 51,085 +0.11(+1.40%)
Nov 25, 2015 7.573 7.663 7.663 7.663 132,501 -0.01(-0.16%)
Nov 24, 2015 7.490 7.717 7.436 7.675 231,980 +0.26(+3.47%)
Nov 23, 2015 7.597 7.723 7.400 7.418 188,152 -0.14(-1.90%)
Nov 20, 2015 7.639 7.729 7.496 7.561 322,820 -0.10(-1.33%)
Nov 19, 2015 7.639 7.747 7.603 7.663 348,675 -0.05(-0.62%)
Nov 18, 2015 7.633 7.782 7.621 7.711 332,427 +0.11(+1.42%)
Nov 17, 2015 7.663 7.729 7.462 7.603 342,107 -0.13(-1.62%)
Nov 16, 2015 7.394 7.788 7.394 7.729 190,538 +0.33(+4.52%)
Nov 13, 2015 7.429 7.621 7.290 7.394 288,343 -0.08(-1.01%)
Nov 12, 2015 7.598 7.621 7.424 7.470 342,308 -0.19(-2.50%)
Nov 11, 2015 7.783 7.812 7.545 7.661 200,144 -0.16(-2.08%)
Nov 10, 2015 7.923 8.021 7.778 7.824 222,316 -0.19(-2.32%)
Nov 09, 2015 8.068 8.230 7.987 8.010 150,073 -0.12(-1.43%)
Nov 06, 2015 8.242 8.242 8.056 8.126 117,440 -0.20(-2.37%)
Nov 05, 2015 8.428 8.550 8.213 8.323 174,826 -0.15(-1.78%)
Nov 04, 2015 8.764 8.764 8.389 8.474 705,890 -0.29(-3.31%)
Nov 03, 2015 8.613 8.799 8.590 8.764 426,466 +0.17(+2.03%)
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.