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 31, 2021 5.290 5.415 5.290 5.329 160,552 +0.00(+0.00%)
Aug 30, 2021 5.376 5.501 5.281 5.329 73,680 +0.00(+0.00%)
Aug 27, 2021 5.243 5.357 5.243 5.329 21,634 +0.11(+2.01%)
Aug 26, 2021 5.271 5.271 5.214 5.223 33,986 -0.06(-1.09%)
Aug 25, 2021 5.214 5.338 5.204 5.281 37,258 +0.08(+1.47%)
Aug 24, 2021 5.204 5.220 5.156 5.204 32,395 +0.07(+1.30%)
Aug 23, 2021 5.109 5.185 5.109 5.137 42,204 +0.11(+2.29%)
Aug 20, 2021 4.956 5.023 4.956 5.023 57,221 +0.04(+0.77%)
Aug 19, 2021 5.042 5.080 4.917 4.984 112,657 -0.17(-3.34%)
Aug 18, 2021 5.223 5.233 5.147 5.156 75,443 -0.09(-1.64%)
Aug 17, 2021 5.262 5.300 5.204 5.243 81,530 -0.09(-1.62%)
Aug 16, 2021 5.348 5.376 5.271 5.329 62,774 -0.08(-1.42%)
Aug 13, 2021 5.424 5.443 5.396 5.405 37,150 -0.04(-0.69%)
Aug 12, 2021 5.405 5.471 5.339 5.443 52,078 +0.00(+0.00%)
Aug 11, 2021 5.358 5.443 5.339 5.443 102,489 +0.10(+1.95%)
Aug 10, 2021 5.216 5.367 5.169 5.339 49,408 +0.11(+2.17%)
Aug 09, 2021 5.245 5.245 5.178 5.226 46,121 -0.06(-1.07%)
Aug 06, 2021 5.263 5.292 5.226 5.282 69,925 +0.03(+0.54%)
Aug 05, 2021 5.254 5.338 5.235 5.254 63,413 -0.01(-0.18%)
Aug 04, 2021 5.339 5.348 5.245 5.263 42,391 -0.09(-1.76%)
Aug 03, 2021 5.348 5.370 5.245 5.358 73,869 -0.02(-0.35%)
Aug 02, 2021 5.405 5.472 5.358 5.377 37,013 -0.04(-0.70%)
Jul 30, 2021 5.490 5.490 5.367 5.415 29,798 -0.07(-1.21%)
Jul 29, 2021 5.481 5.500 5.452 5.481 92,164 +0.05(+0.87%)
Jul 28, 2021 5.339 5.462 5.311 5.434 25,896 +0.09(+1.77%)
Jul 27, 2021 5.462 5.462 5.330 5.339 47,190 -0.13(-2.42%)
Jul 26, 2021 5.320 5.471 5.320 5.471 28,950 +0.14(+2.66%)
Jul 23, 2021 5.386 5.386 5.273 5.330 41,898 -0.01(-0.18%)
Jul 22, 2021 5.367 5.386 5.283 5.339 12,905 +0.01(+0.18%)
Jul 21, 2021 5.311 5.424 5.311 5.330 75,173 +0.07(+1.26%)
Jul 20, 2021 5.150 5.268 5.141 5.263 174,230 +0.10(+2.01%)
Jul 19, 2021 5.235 5.245 5.018 5.159 128,300 -0.17(-3.19%)
Jul 16, 2021 5.405 5.405 5.311 5.330 21,702 -0.07(-1.23%)
Jul 15, 2021 5.462 5.462 5.377 5.396 59,273 -0.10(-1.89%)
Jul 14, 2021 5.556 5.585 5.486 5.500 97,396 -0.06(-1.02%)
Jul 13, 2021 5.613 5.613 5.547 5.556 43,797 -0.07(-1.18%)
Jul 12, 2021 5.623 5.670 5.613 5.623 29,128 -0.01(-0.17%)
Jul 09, 2021 5.585 5.660 5.585 5.632 53,097 +0.09(+1.71%)
Jul 08, 2021 5.500 5.566 5.396 5.537 126,007 -0.03(-0.51%)
Jul 07, 2021 5.575 5.585 5.528 5.566 193,548 -0.01(-0.17%)
Jul 06, 2021 5.623 5.623 5.481 5.575 74,441 -0.05(-0.84%)
Jul 02, 2021 5.660 5.670 5.585 5.623 131,387 -0.03(-0.50%)
Jul 01, 2021 5.670 5.717 5.632 5.651 50,974 +0.02(+0.34%)
Jun 30, 2021 5.547 5.646 5.547 5.632 66,849 +0.08(+1.36%)
Jun 29, 2021 5.528 5.585 5.528 5.556 70,121 +0.04(+0.68%)
Jun 28, 2021 5.670 5.670 5.452 5.519 51,761 -0.13(-2.34%)
Jun 25, 2021 5.660 5.660 5.594 5.651 82,078 +0.02(+0.34%)
Jun 24, 2021 5.679 5.693 5.613 5.632 90,671 -0.04(-0.67%)
Jun 23, 2021 5.689 5.758 5.670 5.670 66,219 -0.01(-0.17%)
Jun 22, 2021 5.726 5.745 5.641 5.679 60,209 -0.05(-0.83%)
Jun 21, 2021 5.613 5.793 5.613 5.726 78,069 +0.09(+1.68%)
Jun 18, 2021 5.717 5.741 5.585 5.632 85,252 -0.17(-2.93%)
Jun 17, 2021 6.029 6.029 5.750 5.802 113,878 -0.23(-3.76%)
Jun 16, 2021 6.019 6.076 6.010 6.029 84,369 +0.01(+0.16%)
Jun 15, 2021 6.048 6.095 5.972 6.019 52,696 -0.02(-0.31%)
Jun 14, 2021 6.057 6.115 6.029 6.038 55,366 +0.02(+0.31%)
Jun 11, 2021 6.038 6.067 6.015 6.019 48,499 +0.03(+0.47%)
Jun 10, 2021 5.915 6.010 5.915 5.991 69,584 +0.09(+1.44%)
Jun 09, 2021 5.925 5.953 5.906 5.906 113,321 +0.00(+0.00%)
Jun 08, 2021 5.793 5.906 5.793 5.906 142,505 +0.12(+2.12%)
Jun 07, 2021 5.670 5.783 5.651 5.783 74,051 +0.15(+2.68%)
Jun 04, 2021 5.547 5.632 5.547 5.632 32,707 +0.11(+2.05%)
Jun 03, 2021 5.509 5.547 5.509 5.519 57,638 +0.01(+0.17%)
Jun 02, 2021 5.471 5.537 5.456 5.509 70,675 +0.08(+1.39%)
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.