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 (%)
Nov 30, 2018 6.663 6.678 6.520 6.655 137,120 +0.02(+0.24%)
Nov 29, 2018 6.496 6.718 6.496 6.639 137,309 +0.07(+1.08%)
Nov 28, 2018 6.520 6.568 6.393 6.568 218,521 +0.08(+1.29%)
Nov 27, 2018 6.512 6.568 6.457 6.484 248,965 -0.04(-0.55%)
Nov 26, 2018 6.536 6.615 6.488 6.520 136,309 +0.01(+0.12%)
Nov 23, 2018 6.528 6.536 6.473 6.512 77,217 -0.13(-1.91%)
Nov 21, 2018 6.639 6.639 6.639 0 +0.16(+2.44%)
Nov 20, 2018 6.686 6.686 6.441 6.481 227,006 -0.26(-3.87%)
Nov 19, 2018 6.742 6.852 6.726 6.742 76,787 -0.03(-0.47%)
Nov 16, 2018 6.726 6.821 6.726 6.773 110,834 +0.06(+0.82%)
Nov 15, 2018 6.678 6.805 6.678 6.718 129,854 -0.03(-0.47%)
Nov 14, 2018 6.860 6.860 6.670 6.750 155,283 -0.05(-0.69%)
Nov 13, 2018 6.936 6.967 6.757 6.796 126,233 -0.15(-2.12%)
Nov 12, 2018 7.068 7.068 6.944 6.944 51,256 -0.15(-2.08%)
Nov 09, 2018 7.145 7.153 6.990 7.091 126,832 -0.16(-2.25%)
Nov 08, 2018 7.223 7.370 7.223 7.254 224,713 +0.02(+0.32%)
Nov 07, 2018 7.099 7.254 7.099 7.231 131,490 +0.21(+2.98%)
Nov 06, 2018 6.959 7.037 6.913 7.021 108,597 +0.04(+0.56%)
Nov 05, 2018 6.788 7.006 6.788 6.982 101,937 +0.21(+3.09%)
Nov 02, 2018 6.905 6.905 6.742 6.773 156,607 -0.08(-1.13%)
Nov 01, 2018 6.750 6.874 6.750 6.851 196,184 +0.15(+2.20%)
Oct 31, 2018 6.680 6.804 6.672 6.703 128,149 +0.10(+1.53%)
Oct 30, 2018 6.595 6.750 6.567 6.602 256,503 -0.07(-1.05%)
Oct 29, 2018 6.889 6.929 6.564 6.672 135,829 -0.12(-1.83%)
Oct 26, 2018 6.982 7.006 6.796 6.796 195,146 -0.31(-4.37%)
Oct 25, 2018 6.975 7.130 6.928 7.107 349,086 +0.19(+2.69%)
Oct 24, 2018 7.231 7.231 6.920 6.920 135,740 -0.33(-4.60%)
Oct 23, 2018 7.347 7.347 7.122 7.254 132,556 -0.21(-2.81%)
Oct 22, 2018 7.580 7.580 7.432 7.463 73,566 -0.13(-1.74%)
Oct 19, 2018 7.580 7.650 7.518 7.595 57,487 +0.02(+0.20%)
Oct 18, 2018 7.564 7.673 7.541 7.580 68,443 -0.02(-0.20%)
Oct 17, 2018 7.712 7.712 7.541 7.595 75,253 -0.07(-0.91%)
Oct 16, 2018 7.448 7.681 7.440 7.665 78,454 +0.22(+3.02%)
Oct 15, 2018 7.401 7.530 7.401 7.440 65,343 +0.03(+0.42%)
Oct 12, 2018 7.463 7.549 7.324 7.409 61,096 +0.02(+0.32%)
Oct 11, 2018 7.564 7.564 7.385 7.386 107,616 -0.17(-2.26%)
Oct 10, 2018 7.797 7.820 7.557 7.557 92,131 -0.29(-3.66%)
Oct 09, 2018 7.758 7.896 7.758 7.844 141,803 +0.06(+0.80%)
Oct 08, 2018 7.898 7.906 7.782 7.782 47,773 -0.11(-1.38%)
Oct 05, 2018 7.882 7.991 7.875 7.890 184,061 -0.11(-1.36%)
Oct 04, 2018 8.138 8.138 7.999 7.999 100,778 -0.13(-1.62%)
Oct 03, 2018 8.014 8.193 8.014 8.131 175,573 +0.06(+0.77%)
Oct 02, 2018 8.061 8.123 8.022 8.069 194,872 +0.05(+0.68%)
Oct 01, 2018 7.921 8.069 7.921 8.014 116,604 +0.11(+1.37%)
Sep 28, 2018 7.813 7.913 7.789 7.906 142,299 +0.11(+1.39%)
Sep 27, 2018 7.681 7.797 7.681 7.797 127,045 +0.14(+1.82%)
Sep 26, 2018 7.766 7.766 7.650 7.657 150,561 -0.09(-1.20%)
Sep 25, 2018 7.782 7.805 7.712 7.751 183,412 -0.02(-0.30%)
Sep 24, 2018 7.859 7.906 7.758 7.774 221,767 -0.07(-0.89%)
Sep 21, 2018 7.820 7.898 7.820 7.844 157,896 -0.01(-0.10%)
Sep 20, 2018 7.859 7.867 7.805 7.851 95,451 +0.01(+0.10%)
Sep 19, 2018 7.813 7.844 7.797 7.844 112,055 +0.06(+0.80%)
Sep 18, 2018 7.766 7.851 7.766 7.782 108,080 +0.03(+0.40%)
Sep 17, 2018 7.751 7.851 7.751 7.751 76,564 -0.02(-0.20%)
Sep 14, 2018 7.813 7.820 7.751 7.766 79,785 -0.08(-0.99%)
Sep 13, 2018 7.890 7.921 7.844 7.844 67,797 -0.05(-0.59%)
Sep 12, 2018 7.906 7.952 7.890 7.890 91,252 +0.02(+0.20%)
Sep 11, 2018 7.774 7.906 7.774 7.875 160,270 +0.06(+0.79%)
Sep 10, 2018 7.774 7.836 7.774 7.813 111,288 +0.07(+0.90%)
Sep 07, 2018 7.743 7.758 7.727 7.743 196,306 -0.02(-0.30%)
Sep 06, 2018 7.836 7.921 7.766 7.766 90,686 -0.15(-1.86%)
Sep 05, 2018 7.875 7.933 7.789 7.913 138,619 -0.05(-0.58%)
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.