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 (%)
Aug 30, 2019 6.443 6.460 6.367 6.392 244,802 +0.02(+0.26%)
Aug 29, 2019 6.333 6.392 6.283 6.375 272,187 +0.15(+2.43%)
Aug 28, 2019 6.064 6.249 6.031 6.224 248,995 +0.20(+3.35%)
Aug 27, 2019 6.157 6.157 5.989 6.022 189,755 -0.09(-1.51%)
Aug 26, 2019 6.174 6.174 6.098 6.115 60,717 +0.01(+0.14%)
Aug 23, 2019 6.258 6.266 6.106 6.106 136,014 -0.20(-3.20%)
Aug 22, 2019 6.426 6.460 6.308 6.308 90,274 -0.10(-1.57%)
Aug 21, 2019 6.417 6.485 6.384 6.409 201,205 +0.03(+0.40%)
Aug 20, 2019 6.401 6.460 6.375 6.384 138,001 +0.00(+0.00%)
Aug 19, 2019 6.325 6.417 6.325 6.384 123,139 +0.11(+1.74%)
Aug 16, 2019 6.148 6.308 6.140 6.274 135,539 +0.17(+2.75%)
Aug 15, 2019 6.148 6.165 6.081 6.106 184,390 -0.06(-0.94%)
Aug 14, 2019 6.329 6.329 6.099 6.164 228,378 -0.20(-3.10%)
Aug 13, 2019 6.288 6.370 6.288 6.362 166,428 +0.07(+1.04%)
Aug 12, 2019 6.312 6.345 6.247 6.296 187,759 -0.06(-0.91%)
Aug 09, 2019 6.427 6.439 6.329 6.353 99,889 -0.03(-0.51%)
Aug 08, 2019 6.320 6.386 6.296 6.386 191,898 +0.08(+1.30%)
Aug 07, 2019 6.337 6.337 6.189 6.304 185,889 -0.10(-1.54%)
Aug 06, 2019 6.460 6.493 6.312 6.403 170,771 -0.06(-0.89%)
Aug 05, 2019 6.649 6.649 6.394 6.460 303,314 -0.25(-3.79%)
Aug 02, 2019 6.789 6.791 6.649 6.715 92,710 -0.06(-0.85%)
Aug 01, 2019 6.846 6.873 6.756 6.773 148,814 -0.09(-1.32%)
Jul 31, 2019 6.863 6.942 6.830 6.863 98,863 -0.03(-0.48%)
Jul 30, 2019 6.896 6.896 6.818 6.896 81,720 -0.02(-0.24%)
Jul 29, 2019 7.003 7.003 6.897 6.912 42,807 -0.12(-1.64%)
Jul 26, 2019 7.183 7.183 7.019 7.027 62,293 -0.11(-1.50%)
Jul 25, 2019 7.208 7.208 7.118 7.134 124,381 -0.07(-1.03%)
Jul 24, 2019 7.200 7.225 7.159 7.208 74,874 +0.00(+0.00%)
Jul 23, 2019 7.208 7.241 7.192 7.208 94,657 +0.02(+0.23%)
Jul 22, 2019 7.208 7.241 7.183 7.192 73,801 +0.00(+0.00%)
Jul 19, 2019 7.159 7.192 7.134 7.192 54,020 +0.04(+0.57%)
Jul 18, 2019 7.216 7.216 7.068 7.151 165,139 -0.07(-0.91%)
Jul 17, 2019 7.266 7.266 7.175 7.216 64,720 -0.07(-0.90%)
Jul 16, 2019 7.274 7.331 7.266 7.282 115,409 +0.02(+0.34%)
Jul 15, 2019 7.364 7.389 7.257 7.257 38,113 -0.10(-1.34%)
Jul 12, 2019 7.356 7.414 7.323 7.356 51,708 +0.00(+0.00%)
Jul 11, 2019 7.348 7.422 7.323 7.356 74,384 -0.01(-0.11%)
Jul 10, 2019 7.274 7.364 7.274 7.364 36,220 +0.13(+1.82%)
Jul 09, 2019 7.192 7.249 7.183 7.233 158,673 +0.02(+0.34%)
Jul 08, 2019 7.208 7.249 7.183 7.208 45,144 -0.01(-0.11%)
Jul 05, 2019 7.175 7.216 7.134 7.216 45,017 +0.04(+0.57%)
Jul 03, 2019 7.101 7.175 7.077 7.175 40,393 +0.09(+1.28%)
Jul 02, 2019 7.093 7.118 7.044 7.085 69,907 -0.01(-0.12%)
Jul 01, 2019 7.134 7.163 7.093 7.093 74,757 +0.03(+0.47%)
Jun 28, 2019 6.986 7.068 6.977 7.060 101,227 +0.08(+1.18%)
Jun 27, 2019 7.011 7.011 6.945 6.978 41,915 +0.00(+0.00%)
Jun 26, 2019 6.986 7.011 6.945 6.978 79,839 +0.06(+0.83%)
Jun 25, 2019 7.011 7.011 6.888 6.920 57,962 -0.09(-1.29%)
Jun 24, 2019 7.068 7.068 6.974 7.011 122,004 -0.02(-0.35%)
Jun 21, 2019 7.027 7.077 6.986 7.036 74,825 +0.02(+0.35%)
Jun 20, 2019 7.068 7.068 6.978 7.011 93,613 +0.07(+1.07%)
Jun 19, 2019 6.953 6.953 6.896 6.937 31,980 +0.00(+0.00%)
Jun 18, 2019 6.904 6.986 6.888 6.937 83,191 +0.07(+1.08%)
Jun 17, 2019 6.904 6.904 6.814 6.863 129,809 -0.03(-0.48%)
Jun 14, 2019 7.019 7.019 6.879 6.896 100,497 -0.11(-1.53%)
Jun 13, 2019 6.994 7.052 6.970 7.003 72,309 +0.03(+0.47%)
Jun 12, 2019 7.060 7.068 6.962 6.970 64,297 -0.12(-1.74%)
Jun 11, 2019 7.118 7.118 7.068 7.093 75,560 +0.02(+0.23%)
Jun 10, 2019 7.134 7.134 7.036 7.077 137,821 +0.00(+0.00%)
Jun 07, 2019 7.060 7.085 7.036 7.077 69,594 +0.04(+0.58%)
Jun 06, 2019 7.044 7.085 7.027 7.036 104,752 -0.03(-0.47%)
Jun 05, 2019 7.225 7.225 7.027 7.068 126,454 -0.10(-1.38%)
Jun 04, 2019 7.052 7.175 7.052 7.167 94,758 +0.12(+1.75%)
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.