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 (%)
Feb 28, 2017 9.353 9.476 9.329 9.380 265,455 +0.03(+0.37%)
Feb 27, 2017 9.339 9.435 9.277 9.346 156,717 +0.06(+0.67%)
Feb 24, 2017 9.312 9.380 9.236 9.284 114,093 -0.01(-0.15%)
Feb 23, 2017 9.456 9.538 9.236 9.298 133,031 -0.02(-0.22%)
Feb 22, 2017 9.463 9.483 9.284 9.318 88,223 -0.14(-1.45%)
Feb 21, 2017 9.346 9.586 9.322 9.456 403,899 +0.23(+2.53%)
Feb 17, 2017 9.222 9.222 9.222 0 -0.15(-1.61%)
Feb 16, 2017 9.621 9.621 9.339 9.373 86,892 -0.19(-1.94%)
Feb 15, 2017 9.703 9.703 9.545 9.559 126,201 -0.09(-0.90%)
Feb 14, 2017 9.564 9.665 9.433 9.645 125,568 +0.11(+1.13%)
Feb 13, 2017 9.544 9.578 9.483 9.537 34,880 -0.02(-0.21%)
Feb 10, 2017 9.625 9.665 9.538 9.557 88,249 +0.03(+0.28%)
Feb 09, 2017 9.456 9.557 9.409 9.530 50,069 +0.17(+1.80%)
Feb 08, 2017 9.396 9.429 9.254 9.362 95,659 -0.09(-0.93%)
Feb 07, 2017 9.537 9.605 9.382 9.449 84,170 -0.13(-1.34%)
Feb 06, 2017 9.497 9.632 9.456 9.578 101,678 +0.03(+0.28%)
Feb 03, 2017 9.470 9.557 9.449 9.551 110,980 +0.19(+2.02%)
Feb 02, 2017 9.362 9.402 9.247 9.362 87,428 +0.02(+0.22%)
Feb 01, 2017 9.315 9.409 9.203 9.341 111,893 +0.18(+1.99%)
Jan 31, 2017 9.220 9.220 9.065 9.159 80,102 -0.04(-0.44%)
Jan 30, 2017 9.287 9.287 9.078 9.200 115,869 -0.22(-2.36%)
Jan 27, 2017 9.375 9.422 9.212 9.422 104,217 -0.02(-0.21%)
Jan 26, 2017 9.409 9.503 9.382 9.443 163,235 +0.09(+0.94%)
Jan 25, 2017 9.281 9.396 9.240 9.355 151,951 +0.16(+1.69%)
Jan 24, 2017 9.092 9.213 9.045 9.200 74,799 +0.17(+1.87%)
Jan 23, 2017 9.132 9.132 8.991 9.031 90,652 -0.09(-1.04%)
Jan 20, 2017 9.166 9.173 9.065 9.126 68,054 +0.05(+0.60%)
Jan 19, 2017 9.132 9.132 9.018 9.072 39,208 -0.01(-0.15%)
Jan 18, 2017 9.139 9.166 9.038 9.085 84,447 -0.05(-0.59%)
Jan 17, 2017 9.193 9.193 9.126 9.139 123,096 +0.03(+0.30%)
Jan 13, 2017 9.112 9.112 9.112 0 +0.01(+0.07%)
Jan 12, 2017 9.247 9.247 9.072 9.105 65,599 -0.05(-0.59%)
Jan 11, 2017 9.139 9.193 9.086 9.159 127,011 +0.03(+0.30%)
Jan 10, 2017 9.301 9.301 9.045 9.132 142,166 -0.09(-0.95%)
Jan 09, 2017 9.463 9.463 9.220 9.220 103,626 -0.26(-2.78%)
Jan 06, 2017 9.443 9.483 9.308 9.483 87,995 +0.13(+1.37%)
Jan 05, 2017 9.348 9.402 9.281 9.355 61,021 +0.03(+0.29%)
Jan 04, 2017 9.308 9.348 9.247 9.328 117,089 +0.10(+1.10%)
Jan 03, 2017 9.301 9.368 9.038 9.227 81,188 +0.06(+0.66%)
Dec 30, 2016 9.166 9.166 9.166 0 +0.01(+0.07%)
Dec 29, 2016 9.254 9.315 9.092 9.159 97,418 -0.03(-0.29%)
Dec 28, 2016 9.321 9.362 9.173 9.186 92,573 -0.13(-1.45%)
Dec 27, 2016 9.321 9.382 9.274 9.321 111,272 +0.08(+0.88%)
Dec 23, 2016 9.240 9.240 9.240 0 +0.14(+1.56%)
Dec 22, 2016 9.011 9.132 8.950 9.099 165,401 +0.16(+1.81%)
Dec 21, 2016 8.869 8.991 8.862 8.937 169,683 +0.12(+1.38%)
Dec 20, 2016 8.842 8.883 8.795 8.815 135,669 -0.05(-0.53%)
Dec 19, 2016 8.970 8.970 8.842 8.862 69,160 +0.00(+0.00%)
Dec 16, 2016 8.903 8.950 8.835 8.862 85,366 +0.00(+0.00%)
Dec 15, 2016 8.802 8.916 8.727 8.862 85,915 +0.01(+0.15%)
Dec 14, 2016 8.984 9.038 8.815 8.849 135,339 -0.17(-1.87%)
Dec 13, 2016 9.004 9.038 8.856 9.018 79,930 +0.11(+1.21%)
Dec 12, 2016 9.038 9.105 8.869 8.910 141,010 +0.05(+0.61%)
Dec 09, 2016 8.889 8.889 8.741 8.856 209,405 +0.05(+0.54%)
Dec 08, 2016 8.923 8.950 8.795 8.808 189,915 -0.09(-0.99%)
Dec 07, 2016 8.930 8.990 8.883 8.896 164,285 -0.12(-1.35%)
Dec 06, 2016 9.139 9.139 8.930 9.018 236,412 -0.19(-2.05%)
Dec 05, 2016 9.274 9.274 9.153 9.207 96,323 +0.01(+0.07%)
Dec 02, 2016 9.099 9.287 8.970 9.200 388,358 +0.11(+1.26%)
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.