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 (%)
May 31, 2019 7.044 7.044 6.912 7.019 97,456 -0.07(-1.04%)
May 30, 2019 7.126 7.134 6.994 7.093 255,761 -0.01(-0.12%)
May 29, 2019 7.077 7.101 6.929 7.101 156,915 -0.02(-0.23%)
May 28, 2019 7.200 7.241 7.101 7.118 57,833 -0.04(-0.57%)
May 24, 2019 7.208 7.216 7.119 7.159 100,741 +0.02(+0.23%)
May 23, 2019 7.257 7.257 7.101 7.142 104,349 -0.21(-2.91%)
May 22, 2019 7.373 7.397 7.315 7.356 67,682 -0.07(-0.89%)
May 21, 2019 7.331 7.430 7.331 7.422 107,432 +0.12(+1.69%)
May 20, 2019 7.397 7.397 7.299 7.299 60,533 -0.08(-1.11%)
May 17, 2019 7.405 7.422 7.373 7.381 59,008 -0.01(-0.11%)
May 16, 2019 7.373 7.405 7.340 7.389 54,738 +0.06(+0.78%)
May 15, 2019 7.282 7.331 7.213 7.331 136,571 +0.08(+1.15%)
May 14, 2019 7.111 7.256 7.111 7.248 151,167 +0.15(+2.04%)
May 13, 2019 7.087 7.138 7.031 7.103 155,849 -0.05(-0.73%)
May 10, 2019 7.063 7.160 7.023 7.156 141,886 +0.16(+2.25%)
May 09, 2019 7.071 7.071 6.927 6.998 99,617 -0.07(-1.03%)
May 08, 2019 7.095 7.136 7.055 7.071 96,850 -0.02(-0.34%)
May 07, 2019 7.039 7.103 6.982 7.095 233,652 +0.02(+0.23%)
May 06, 2019 7.055 7.095 7.015 7.079 139,562 -0.04(-0.57%)
May 03, 2019 7.095 7.127 7.079 7.119 103,934 +0.10(+1.38%)
May 02, 2019 7.111 7.127 7.007 7.023 165,112 -0.17(-2.35%)
May 01, 2019 7.192 7.273 7.160 7.192 85,820 +0.00(+0.00%)
Apr 30, 2019 7.216 7.289 7.168 7.192 136,006 -0.06(-0.78%)
Apr 29, 2019 7.232 7.269 7.216 7.248 94,399 +0.04(+0.56%)
Apr 26, 2019 7.200 7.240 7.184 7.208 116,585 -0.05(-0.67%)
Apr 25, 2019 7.321 7.321 7.232 7.256 64,314 -0.04(-0.55%)
Apr 24, 2019 7.385 7.385 7.281 7.297 152,094 -0.06(-0.77%)
Apr 23, 2019 7.361 7.394 7.353 7.353 93,489 +0.03(+0.44%)
Apr 22, 2019 7.256 7.337 7.248 7.321 79,152 +0.11(+1.57%)
Apr 18, 2019 7.297 7.297 7.152 7.208 68,586 -0.07(-1.00%)
Apr 17, 2019 7.329 7.337 7.265 7.281 61,637 +0.00(+0.00%)
Apr 16, 2019 7.369 7.394 7.265 7.281 70,081 -0.09(-1.20%)
Apr 15, 2019 7.410 7.410 7.313 7.369 103,127 -0.02(-0.33%)
Apr 12, 2019 7.426 7.426 7.377 7.394 106,539 +0.06(+0.77%)
Apr 11, 2019 7.281 7.353 7.281 7.337 94,688 +0.02(+0.33%)
Apr 10, 2019 7.353 7.361 7.297 7.313 104,148 -0.02(-0.33%)
Apr 09, 2019 7.426 7.426 7.313 7.337 62,876 -0.08(-1.09%)
Apr 08, 2019 7.442 7.496 7.398 7.418 75,322 -0.02(-0.32%)
Apr 05, 2019 7.369 7.450 7.369 7.442 34,727 +0.07(+0.98%)
Apr 04, 2019 7.385 7.450 7.329 7.369 62,180 -0.06(-0.76%)
Apr 03, 2019 7.482 7.490 7.386 7.426 49,520 -0.02(-0.32%)
Apr 02, 2019 7.458 7.481 7.369 7.450 142,954 +0.00(+0.00%)
Apr 01, 2019 7.450 7.482 7.418 7.450 109,615 +0.04(+0.54%)
Mar 29, 2019 7.385 7.410 7.337 7.410 78,881 +0.07(+0.99%)
Mar 28, 2019 7.345 7.353 7.281 7.337 53,788 +0.02(+0.22%)
Mar 27, 2019 7.385 7.385 7.240 7.321 114,375 +0.00(+0.00%)
Mar 26, 2019 7.337 7.450 7.291 7.321 75,603 +0.05(+0.67%)
Mar 25, 2019 7.345 7.345 7.216 7.273 119,170 -0.04(-0.55%)
Mar 22, 2019 7.394 7.402 7.289 7.313 89,671 -0.16(-2.16%)
Mar 21, 2019 7.337 7.490 7.337 7.474 155,443 +0.09(+1.20%)
Mar 20, 2019 7.273 7.394 7.232 7.385 195,361 +0.08(+1.10%)
Mar 19, 2019 7.313 7.394 7.281 7.305 117,631 +0.02(+0.33%)
Mar 18, 2019 7.192 7.281 7.176 7.281 152,669 +0.06(+0.89%)
Mar 15, 2019 7.216 7.216 7.184 7.216 50,975 +0.02(+0.22%)
Mar 14, 2019 7.192 7.200 7.168 7.200 62,282 +0.04(+0.56%)
Mar 13, 2019 7.160 7.200 7.119 7.160 105,955 +0.02(+0.34%)
Mar 12, 2019 7.208 7.208 7.119 7.136 146,616 +0.01(+0.11%)
Mar 11, 2019 7.055 7.152 7.055 7.127 131,770 +0.11(+1.61%)
Mar 08, 2019 6.998 7.039 6.958 7.015 172,273 -0.09(-1.25%)
Mar 07, 2019 7.071 7.136 7.015 7.103 120,328 +0.07(+1.03%)
Mar 06, 2019 7.144 7.144 7.015 7.031 99,509 -0.08(-1.13%)
Mar 05, 2019 7.095 7.119 7.031 7.111 157,139 +0.02(+0.23%)
Mar 04, 2019 7.071 7.114 7.007 7.095 74,675 +0.06(+0.80%)
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.