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 (%)
Oct 30, 2020 3.172 3.181 3.108 3.135 52,594 -0.05(-1.71%)
Oct 29, 2020 3.126 3.190 3.099 3.190 83,798 +0.04(+1.15%)
Oct 28, 2020 3.245 3.245 3.126 3.154 64,255 -0.12(-3.61%)
Oct 27, 2020 3.290 3.308 3.245 3.272 58,055 -0.01(-0.28%)
Oct 26, 2020 3.326 3.354 3.245 3.281 88,784 -0.14(-3.99%)
Oct 23, 2020 3.490 3.490 3.363 3.417 50,173 -0.05(-1.31%)
Oct 22, 2020 3.345 3.463 3.345 3.463 113,192 +0.14(+4.10%)
Oct 21, 2020 3.381 3.399 3.290 3.326 125,504 -0.04(-1.08%)
Oct 20, 2020 3.326 3.381 3.317 3.363 60,199 +0.05(+1.37%)
Oct 19, 2020 3.363 3.426 3.290 3.317 115,051 -0.06(-1.88%)
Oct 16, 2020 3.417 3.434 3.381 3.381 31,138 -0.05(-1.33%)
Oct 15, 2020 3.463 3.490 3.417 3.426 106,002 -0.07(-2.08%)
Oct 14, 2020 3.463 3.544 3.463 3.499 92,580 +0.05(+1.58%)
Oct 13, 2020 3.445 3.499 3.445 3.445 76,253 -0.05(-1.30%)
Oct 12, 2020 3.599 3.617 3.445 3.490 98,778 -0.06(-1.79%)
Oct 09, 2020 3.599 3.626 3.517 3.554 150,521 -0.04(-1.01%)
Oct 08, 2020 3.454 3.590 3.454 3.590 105,531 +0.18(+5.33%)
Oct 07, 2020 3.326 3.408 3.317 3.408 50,192 +0.07(+2.18%)
Oct 06, 2020 3.426 3.490 3.299 3.335 179,291 -0.05(-1.61%)
Oct 05, 2020 3.281 3.435 3.246 3.390 350,974 +0.20(+6.27%)
Oct 02, 2020 3.117 3.195 3.081 3.190 25,527 +0.03(+0.86%)
Oct 01, 2020 3.208 3.208 3.108 3.163 64,129 -0.02(-0.57%)
Sep 30, 2020 3.235 3.272 3.145 3.181 49,032 -0.05(-1.69%)
Sep 29, 2020 3.217 3.235 3.190 3.235 86,476 +0.00(+0.00%)
Sep 28, 2020 3.154 3.235 3.135 3.235 73,379 +0.11(+3.49%)
Sep 25, 2020 3.063 3.145 3.063 3.126 44,892 +0.03(+0.88%)
Sep 24, 2020 3.126 3.154 3.045 3.099 80,345 -0.03(-0.87%)
Sep 23, 2020 3.299 3.317 3.126 3.126 45,612 -0.15(-4.44%)
Sep 22, 2020 3.299 3.317 3.272 3.272 16,909 -0.03(-0.83%)
Sep 21, 2020 3.335 3.335 3.263 3.299 38,295 -0.09(-2.68%)
Sep 18, 2020 3.435 3.435 3.354 3.390 143,369 -0.05(-1.32%)
Sep 17, 2020 3.454 3.454 3.386 3.435 62,147 -0.02(-0.53%)
Sep 16, 2020 3.417 3.544 3.417 3.454 224,523 +0.05(+1.33%)
Sep 15, 2020 3.526 3.544 3.399 3.408 112,668 -0.10(-2.85%)
Sep 14, 2020 3.454 3.526 3.445 3.508 46,446 +0.07(+2.12%)
Sep 11, 2020 3.426 3.481 3.426 3.435 36,089 -0.01(-0.26%)
Sep 10, 2020 3.554 3.572 3.426 3.445 36,920 -0.08(-2.32%)
Sep 09, 2020 3.544 3.590 3.526 3.526 42,686 -0.02(-0.51%)
Sep 08, 2020 3.608 3.608 3.454 3.544 71,481 -0.09(-2.50%)
Sep 04, 2020 3.635 3.635 3.563 3.635 51,714 +0.02(+0.50%)
Sep 03, 2020 3.663 3.694 3.508 3.617 49,090 -0.05(-1.49%)
Sep 02, 2020 3.681 3.717 3.626 3.672 56,019 -0.03(-0.74%)
Sep 01, 2020 3.699 3.744 3.663 3.699 75,826 -0.01(-0.24%)
Aug 31, 2020 3.744 3.744 3.654 3.708 82,072 -0.05(-1.45%)
Aug 28, 2020 3.699 3.772 3.667 3.763 84,283 +0.09(+2.48%)
Aug 27, 2020 3.672 3.672 3.590 3.672 116,071 +0.03(+0.75%)
Aug 26, 2020 3.772 3.772 3.608 3.644 71,599 -0.10(-2.67%)
Aug 25, 2020 3.835 3.835 3.699 3.744 104,100 -0.05(-1.20%)
Aug 24, 2020 3.808 3.835 3.744 3.790 93,651 -0.01(-0.24%)
Aug 21, 2020 3.853 3.853 3.735 3.799 38,620 -0.05(-1.18%)
Aug 20, 2020 3.890 3.890 3.808 3.844 180,354 -0.05(-1.17%)
Aug 19, 2020 3.926 3.944 3.853 3.890 62,656 -0.04(-0.93%)
Aug 18, 2020 3.881 3.926 3.817 3.926 117,972 +0.05(+1.41%)
Aug 17, 2020 3.935 3.944 3.853 3.872 297,217 +0.01(+0.24%)
Aug 14, 2020 3.854 3.952 3.849 3.863 424,241 +0.01(+0.23%)
Aug 13, 2020 3.943 3.952 3.854 3.854 58,009 -0.06(-1.60%)
Aug 12, 2020 3.898 4.078 3.898 3.916 48,909 +0.06(+1.63%)
Aug 11, 2020 3.889 3.921 3.827 3.854 142,542 +0.03(+0.70%)
Aug 10, 2020 3.719 3.854 3.719 3.827 38,942 +0.13(+3.39%)
Aug 07, 2020 3.764 3.764 3.665 3.701 69,628 -0.04(-1.20%)
Aug 06, 2020 3.728 3.818 3.728 3.746 47,988 -0.02(-0.48%)
Aug 05, 2020 3.764 3.880 3.728 3.764 122,639 +0.05(+1.45%)
Aug 04, 2020 3.612 3.710 3.567 3.710 69,022 +0.10(+2.73%)
Aug 03, 2020 3.540 3.647 3.519 3.612 78,339 +0.05(+1.51%)
Jul 31, 2020 3.540 3.590 3.477 3.558 67,842 -0.04(-1.24%)
Jul 30, 2020 3.603 3.647 3.568 3.603 42,901 -0.06(-1.71%)
Jul 29, 2020 3.603 3.665 3.540 3.665 226,144 +0.14(+4.07%)
Jul 28, 2020 3.513 3.542 3.468 3.522 40,286 +0.03(+0.77%)
Jul 27, 2020 3.522 3.540 3.495 3.495 56,085 -0.06(-1.76%)
Jul 24, 2020 3.594 3.594 3.531 3.558 50,324 -0.01(-0.25%)
Jul 23, 2020 3.701 3.710 3.536 3.567 42,494 -0.09(-2.45%)
Jul 22, 2020 3.746 3.809 3.603 3.656 226,316 -0.14(-3.77%)
Jul 21, 2020 3.647 3.845 3.647 3.800 130,458 +0.17(+4.69%)
Jul 20, 2020 3.603 3.634 3.576 3.630 75,878 -0.01(-0.25%)
Jul 17, 2020 3.621 3.692 3.603 3.639 66,727 +0.02(+0.49%)
Jul 16, 2020 3.683 3.683 3.603 3.621 81,997 -0.04(-0.98%)
Jul 15, 2020 3.567 3.656 3.513 3.656 64,992 +0.22(+6.53%)
Jul 14, 2020 3.352 3.477 3.271 3.432 86,113 +0.03(+0.79%)
Jul 13, 2020 3.531 3.531 3.388 3.406 71,627 -0.09(-2.56%)
Jul 10, 2020 3.414 3.513 3.414 3.495 40,951 +0.01(+0.26%)
Jul 09, 2020 3.674 3.674 3.477 3.486 72,866 -0.19(-5.12%)
Jul 08, 2020 3.612 3.692 3.567 3.674 45,147 +0.07(+1.99%)
Jul 07, 2020 3.468 3.674 3.459 3.603 36,024 +0.05(+1.52%)
Jul 06, 2020 3.800 3.800 3.531 3.549 40,943 -0.15(-4.12%)
Jul 02, 2020 3.656 3.764 3.656 3.701 59,585 +0.09(+2.48%)
Jul 01, 2020 3.710 3.800 3.612 3.612 47,438 -0.09(-2.42%)
Jun 30, 2020 3.656 3.701 3.558 3.701 62,861 +0.07(+1.98%)
Jun 29, 2020 3.594 3.674 3.594 3.630 81,249 +0.06(+1.76%)
Jun 26, 2020 3.854 3.854 3.513 3.567 81,567 -0.27(-7.01%)
Jun 25, 2020 3.755 3.845 3.755 3.836 69,371 +0.06(+1.66%)
Jun 24, 2020 3.916 3.916 3.746 3.773 109,657 -0.14(-3.66%)
Jun 23, 2020 4.024 4.024 3.907 3.916 45,043 -0.05(-1.35%)
Jun 22, 2020 3.970 3.970 3.907 3.970 64,490 +0.00(+0.00%)
Jun 19, 2020 4.158 4.158 3.952 3.970 65,053 -0.04(-1.12%)
Jun 18, 2020 4.042 4.073 3.961 4.015 84,017 -0.04(-1.10%)
Jun 17, 2020 4.167 4.167 4.033 4.060 88,487 -0.10(-2.37%)
Jun 16, 2020 4.239 4.247 4.087 4.158 74,910 +0.13(+3.11%)
Jun 15, 2020 3.665 4.073 3.665 4.033 171,919 +0.14(+3.69%)
Jun 12, 2020 4.033 4.051 3.827 3.889 151,754 +0.00(+0.00%)
Jun 11, 2020 4.167 4.167 3.863 3.889 338,121 -0.47(-10.70%)
Jun 10, 2020 4.571 4.571 4.239 4.355 146,131 -0.13(-2.99%)
Jun 09, 2020 4.544 4.580 4.463 4.490 98,628 -0.12(-2.53%)
Jun 08, 2020 4.597 4.705 4.580 4.606 120,214 +0.17(+3.84%)
Jun 05, 2020 4.364 4.476 4.311 4.436 201,408 +0.22(+5.10%)
Jun 04, 2020 4.122 4.239 4.122 4.221 73,778 +0.11(+2.61%)
Jun 03, 2020 4.122 4.167 4.092 4.114 70,623 +0.05(+1.32%)
Jun 02, 2020 4.015 4.087 4.008 4.060 44,316 +0.05(+1.34%)
Jun 01, 2020 4.024 4.051 3.961 4.006 96,468 -0.04(-1.11%)
May 29, 2020 3.988 4.077 3.925 4.051 56,015 +0.04(+0.89%)
May 28, 2020 4.051 4.078 3.966 4.015 110,933 +0.01(+0.22%)
May 27, 2020 3.988 4.015 3.943 4.006 108,282 +0.06(+1.59%)
May 26, 2020 4.033 4.033 3.916 3.943 92,944 +0.06(+1.62%)
May 22, 2020 3.934 3.934 3.803 3.880 79,224 +0.00(+0.00%)
May 21, 2020 3.934 3.934 3.827 3.880 36,383 -0.01(-0.23%)
May 20, 2020 3.916 4.033 3.850 3.889 133,339 +0.11(+2.84%)
May 19, 2020 3.701 3.827 3.701 3.782 123,754 +0.05(+1.44%)
May 18, 2020 3.665 3.755 3.665 3.728 265,858 +0.18(+5.05%)
May 15, 2020 3.441 3.576 3.441 3.549 266,015 +0.07(+2.06%)
May 14, 2020 3.415 3.477 3.292 3.477 385,527 +0.05(+1.55%)
May 13, 2020 3.654 3.654 3.398 3.424 122,138 -0.19(-5.37%)
May 12, 2020 3.663 3.715 3.618 3.618 74,915 -0.01(-0.24%)
May 11, 2020 3.636 3.654 3.579 3.627 127,988 +0.01(+0.24%)
May 08, 2020 3.530 3.663 3.530 3.618 367,802 +0.04(+0.99%)
May 07, 2020 3.760 3.874 3.548 3.583 203,602 -0.10(-2.64%)
May 06, 2020 3.804 3.820 3.671 3.680 83,810 -0.05(-1.42%)
May 05, 2020 3.857 3.867 3.707 3.733 129,045 +0.06(+1.68%)
May 04, 2020 3.530 3.671 3.530 3.671 89,820 +0.06(+1.71%)
May 01, 2020 3.610 3.645 3.548 3.610 173,250 -0.11(-2.85%)
Apr 30, 2020 3.777 3.857 3.685 3.715 293,291 -0.01(-0.24%)
Apr 29, 2020 3.565 3.760 3.565 3.724 276,508 +0.28(+8.21%)
Apr 28, 2020 3.451 3.513 3.362 3.442 203,434 +0.08(+2.36%)
Apr 27, 2020 3.415 3.415 3.301 3.362 131,226 -0.05(-1.55%)
Apr 24, 2020 3.433 3.464 3.354 3.415 133,138 +0.07(+2.11%)
Apr 23, 2020 3.239 3.371 3.239 3.345 138,793 +0.17(+5.28%)
Apr 22, 2020 3.133 3.195 3.071 3.177 144,439 +0.13(+4.35%)
Apr 21, 2020 2.957 3.062 2.939 3.045 464,810 +0.06(+2.07%)
Apr 20, 2020 2.912 3.142 2.834 2.983 296,219 -0.05(-1.74%)
Apr 17, 2020 2.965 3.089 2.965 3.036 618,555 +0.09(+2.99%)
Apr 16, 2020 3.071 3.089 2.921 2.948 274,239 -0.15(-4.84%)
Apr 15, 2020 3.195 3.274 3.071 3.098 316,790 -0.10(-3.04%)
Apr 14, 2020 2.983 3.195 2.983 3.195 201,549 +0.21(+7.10%)
Apr 13, 2020 3.239 3.292 2.957 2.983 368,496 -0.11(-3.43%)
Apr 09, 2020 3.177 3.398 3.054 3.089 290,865 -0.06(-1.96%)
Apr 08, 2020 3.080 3.151 3.036 3.151 226,559 +0.11(+3.48%)
Apr 07, 2020 3.045 3.168 2.974 3.045 379,577 +0.13(+4.55%)
Apr 06, 2020 2.957 2.957 2.815 2.912 301,045 +0.06(+2.17%)
Apr 03, 2020 2.974 2.981 2.701 2.851 345,027 -0.01(-0.31%)
Apr 02, 2020 2.762 3.027 2.757 2.859 516,614 +0.15(+5.54%)
Apr 01, 2020 2.930 2.930 2.692 2.709 295,015 -0.36(-11.78%)
Mar 31, 2020 2.859 3.080 2.842 3.071 207,795 +0.29(+10.48%)
Mar 30, 2020 2.736 2.815 2.559 2.780 178,973 -0.06(-2.17%)
Mar 27, 2020 2.868 2.886 2.762 2.842 244,068 -0.11(-3.59%)
Mar 26, 2020 2.815 3.080 2.806 2.948 329,484 +0.17(+6.03%)
Mar 25, 2020 2.542 2.895 2.542 2.780 437,332 +0.33(+13.31%)
Mar 24, 2020 2.603 2.648 2.427 2.453 1,316,913 +0.08(+3.35%)
Mar 23, 2020 2.462 2.692 2.365 2.374 560,318 -0.36(-13.23%)
Mar 20, 2020 2.648 3.115 2.595 2.736 550,456 +0.15(+5.80%)
Mar 19, 2020 2.436 2.806 2.383 2.586 566,067 +0.27(+11.83%)
Mar 18, 2020 2.436 2.480 1.836 2.312 506,839 -0.34(-12.67%)
Mar 17, 2020 2.886 2.938 2.648 2.648 203,521 -0.26(-8.81%)
Mar 16, 2020 3.054 3.089 2.877 2.904 167,300 -0.41(-12.50%)
Mar 13, 2020 3.159 3.433 3.064 3.318 420,944 +0.39(+13.25%)
Mar 12, 2020 3.477 3.477 2.888 2.930 292,279 -0.80(-21.51%)
Mar 11, 2020 3.883 3.910 3.645 3.733 626,949 -0.26(-6.62%)
Mar 10, 2020 3.971 4.033 3.539 3.998 727,693 +0.43(+12.13%)
Mar 09, 2020 4.792 4.792 3.557 3.565 359,020 -1.42(-28.50%)
Mar 06, 2020 5.110 5.110 4.903 4.986 438,507 -0.24(-4.56%)
Mar 05, 2020 5.331 5.331 5.163 5.225 135,341 -0.14(-2.63%)
Mar 04, 2020 5.410 5.419 5.313 5.366 112,773 +0.08(+1.50%)
Mar 03, 2020 5.454 5.516 5.207 5.286 241,874 -0.10(-1.80%)
Mar 02, 2020 5.295 5.428 5.242 5.383 242,579 +0.16(+3.04%)
Feb 28, 2020 5.233 5.269 5.083 5.225 355,338 -0.16(-2.95%)
Feb 27, 2020 5.445 5.445 5.075 5.383 567,572 -0.16(-2.87%)
Feb 26, 2020 5.701 5.719 5.525 5.542 181,713 -0.16(-2.79%)
Feb 25, 2020 5.984 5.997 5.675 5.701 108,614 -0.25(-4.15%)
Feb 24, 2020 6.054 6.063 5.939 5.948 92,647 -0.25(-3.99%)
Feb 21, 2020 6.319 6.319 6.160 6.195 117,841 -0.12(-1.96%)
Feb 20, 2020 6.301 6.363 6.293 6.319 106,642 +0.03(+0.42%)
Feb 19, 2020 6.319 6.319 6.257 6.293 74,002 +0.02(+0.28%)
Feb 18, 2020 6.248 6.275 6.222 6.275 223,006 +0.03(+0.44%)
Feb 14, 2020 6.256 6.265 6.222 6.247 179,639 +0.00(+0.00%)
Feb 13, 2020 6.247 6.291 6.213 6.247 94,048 -0.02(-0.28%)
Feb 12, 2020 6.265 6.291 6.213 6.265 83,638 +0.06(+0.97%)
Feb 11, 2020 6.213 6.239 6.179 6.204 95,246 +0.05(+0.84%)
Feb 10, 2020 6.222 6.226 6.135 6.153 139,953 -0.08(-1.24%)
Feb 07, 2020 6.265 6.277 6.222 6.230 79,143 -0.08(-1.23%)
Feb 06, 2020 6.437 6.437 6.308 6.308 75,312 -0.11(-1.74%)
Feb 05, 2020 6.342 6.446 6.342 6.420 179,858 +0.13(+2.05%)
Feb 04, 2020 6.282 6.377 6.282 6.291 111,933 +0.10(+1.67%)
Feb 03, 2020 6.204 6.239 6.161 6.187 95,169 -0.02(-0.28%)
Jan 31, 2020 6.222 6.239 6.118 6.204 292,553 -0.03(-0.55%)
Jan 30, 2020 6.291 6.291 6.196 6.239 159,447 -0.09(-1.50%)
Jan 29, 2020 6.437 6.445 6.316 6.334 108,588 -0.07(-1.08%)
Jan 28, 2020 6.463 6.463 6.385 6.403 102,167 +0.01(+0.13%)
Jan 27, 2020 6.454 6.454 6.377 6.394 95,807 -0.18(-2.75%)
Jan 24, 2020 6.704 6.704 6.545 6.575 207,258 -0.10(-1.55%)
Jan 23, 2020 6.653 6.678 6.566 6.678 85,252 +0.00(+0.00%)
Jan 22, 2020 6.721 6.730 6.644 6.678 165,679 -0.06(-0.90%)
Jan 21, 2020 6.911 6.911 6.739 6.739 91,493 -0.19(-2.74%)
Jan 17, 2020 6.954 6.954 6.895 6.928 45,838 +0.00(+0.00%)
Jan 16, 2020 6.894 6.967 6.894 6.928 114,902 +0.04(+0.63%)
Jan 15, 2020 6.868 6.911 6.851 6.885 76,439 +0.03(+0.50%)
Jan 14, 2020 6.859 6.877 6.816 6.851 132,023 +0.03(+0.51%)
Jan 13, 2020 6.773 6.859 6.765 6.816 161,557 +0.04(+0.64%)
Jan 10, 2020 6.859 6.859 6.773 6.773 159,331 -0.05(-0.76%)
Jan 09, 2020 6.833 6.868 6.782 6.825 92,777 -0.02(-0.25%)
Jan 08, 2020 6.928 6.935 6.808 6.842 243,012 -0.05(-0.75%)
Jan 07, 2020 6.928 6.928 6.851 6.894 146,549 -0.01(-0.12%)
Jan 06, 2020 6.851 6.954 6.842 6.902 196,458 +0.10(+1.52%)
Jan 03, 2020 6.782 6.829 6.751 6.799 101,308 +0.03(+0.51%)
Jan 02, 2020 6.790 6.790 6.735 6.765 68,166 +0.05(+0.77%)
Dec 31, 2019 6.704 6.756 6.696 6.713 231,860 -0.01(-0.13%)
Dec 30, 2019 6.799 6.808 6.681 6.721 160,236 -0.07(-1.02%)
Dec 27, 2019 6.851 6.851 6.713 6.790 271,084 -0.04(-0.63%)
Dec 26, 2019 6.816 6.877 6.799 6.833 221,458 +0.06(+0.89%)
Dec 24, 2019 6.747 6.773 6.721 6.773 76,474 +0.07(+1.03%)
Dec 23, 2019 6.687 6.756 6.661 6.704 367,683 -0.03(-0.38%)
Dec 20, 2019 6.696 6.756 6.678 6.730 126,258 +0.08(+1.17%)
Dec 19, 2019 6.687 6.696 6.627 6.653 137,052 +0.02(+0.26%)
Dec 18, 2019 6.558 6.653 6.558 6.635 265,176 +0.08(+1.18%)
Dec 17, 2019 6.515 6.618 6.506 6.558 297,926 +0.09(+1.47%)
Dec 16, 2019 6.385 6.480 6.385 6.463 276,754 +0.09(+1.49%)
Dec 13, 2019 6.428 6.446 6.329 6.368 224,201 -0.09(-1.34%)
Dec 12, 2019 6.428 6.549 6.428 6.454 170,657 +0.03(+0.40%)
Dec 11, 2019 6.428 6.480 6.368 6.428 246,761 -0.01(-0.13%)
Dec 10, 2019 6.282 6.437 6.247 6.437 273,914 +0.16(+2.47%)
Dec 09, 2019 6.110 6.291 6.058 6.282 164,931 +0.16(+2.68%)
Dec 06, 2019 6.058 6.161 6.058 6.118 200,064 +0.03(+0.42%)
Dec 05, 2019 6.067 6.101 6.006 6.092 232,159 +0.01(+0.14%)
Dec 04, 2019 6.092 6.092 6.041 6.084 141,496 +0.03(+0.57%)
Dec 03, 2019 6.032 6.075 5.998 6.049 153,411 -0.03(-0.57%)
Dec 02, 2019 6.144 6.144 6.084 6.084 178,438 -0.03(-0.42%)
Nov 29, 2019 6.118 6.135 6.049 6.110 65,218 +0.02(+0.28%)
Nov 27, 2019 6.101 6.101 5.973 6.092 194,493 +0.03(+0.57%)
Nov 26, 2019 6.170 6.187 6.028 6.058 100,432 -0.11(-1.82%)
Nov 25, 2019 6.110 6.187 6.110 6.170 108,844 +0.03(+0.56%)
Nov 22, 2019 6.101 6.153 6.066 6.135 146,334 +0.03(+0.42%)
Nov 21, 2019 6.032 6.118 5.980 6.110 203,561 +0.13(+2.16%)
Nov 20, 2019 5.920 6.006 5.886 5.980 240,185 +0.06(+1.02%)
Nov 19, 2019 6.015 6.015 5.860 5.920 245,807 -0.03(-0.58%)
Nov 18, 2019 6.110 6.110 5.946 5.955 152,266 -0.14(-2.26%)
Nov 15, 2019 6.006 6.118 6.006 6.092 133,917 +0.09(+1.45%)
Nov 14, 2019 6.056 6.081 5.972 6.005 127,250 -0.03(-0.42%)
Nov 13, 2019 6.022 6.064 5.984 6.031 94,260 +0.01(+0.14%)
Nov 12, 2019 6.064 6.115 6.014 6.022 104,625 +0.00(+0.00%)
Nov 11, 2019 6.039 6.047 5.997 6.022 98,648 -0.04(-0.69%)
Nov 08, 2019 6.039 6.089 5.989 6.064 183,334 -0.02(-0.28%)
Nov 07, 2019 6.190 6.203 6.047 6.081 153,073 -0.05(-0.82%)
Nov 06, 2019 6.216 6.232 6.115 6.132 92,815 -0.07(-1.09%)
Nov 05, 2019 6.291 6.308 6.165 6.199 180,215 -0.08(-1.34%)
Nov 04, 2019 6.249 6.329 6.249 6.283 186,253 +0.08(+1.36%)
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.