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, 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%)
Dec 01, 2020 3.925 3.961 3.888 3.906 110,055 +0.01(+0.24%)
Nov 30, 2020 3.934 3.998 3.878 3.897 111,622 -0.06(-1.63%)
Nov 27, 2020 4.035 4.054 3.934 3.961 98,979 -0.06(-1.38%)
Nov 25, 2020 3.998 4.035 3.943 4.017 104,611 +0.00(+0.00%)
Nov 24, 2020 4.017 4.091 4.005 4.017 212,953 +0.09(+2.35%)
Nov 23, 2020 3.758 3.929 3.758 3.925 139,333 +0.18(+4.94%)
Nov 20, 2020 3.777 3.795 3.731 3.740 37,036 -0.05(-1.22%)
Nov 19, 2020 3.648 3.786 3.638 3.786 211,453 +0.14(+3.80%)
Nov 18, 2020 3.648 3.731 3.629 3.648 255,192 +0.03(+0.77%)
Nov 17, 2020 3.555 3.638 3.518 3.620 71,651 +0.04(+1.03%)
Nov 16, 2020 3.537 3.617 3.537 3.583 285,457 +0.13(+3.74%)
Nov 13, 2020 3.390 3.463 3.390 3.454 296,752 +0.08(+2.43%)
Nov 12, 2020 3.426 3.463 3.364 3.372 94,506 -0.07(-2.11%)
Nov 11, 2020 3.499 3.519 3.417 3.445 132,949 -0.02(-0.53%)
Nov 10, 2020 3.426 3.481 3.379 3.463 118,878 +0.07(+2.14%)
Nov 09, 2020 3.481 3.490 3.299 3.390 280,465 +0.24(+7.49%)
Nov 06, 2020 3.245 3.245 3.126 3.154 91,325 -0.10(-3.07%)
Nov 05, 2020 3.226 3.272 3.226 3.254 95,645 +0.05(+1.70%)
Nov 04, 2020 3.199 3.263 3.163 3.199 83,861 +0.00(+0.00%)
Nov 03, 2020 3.199 3.226 3.172 3.199 64,495 +0.05(+1.73%)
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.