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 (%)
Sep 30, 2015 7.818 8.306 7.772 8.120 291,026 +0.34(+4.33%)
Sep 29, 2015 8.224 8.254 7.731 7.783 205,223 -0.44(-5.36%)
Sep 28, 2015 8.608 8.631 8.149 8.224 184,600 -0.56(-6.35%)
Sep 25, 2015 9.072 9.072 8.608 8.782 159,854 -0.23(-2.58%)
Sep 24, 2015 9.130 9.130 8.840 9.014 206,657 -0.16(-1.71%)
Sep 23, 2015 9.536 9.606 9.165 9.171 153,019 -0.40(-4.18%)
Sep 22, 2015 9.513 9.588 9.478 9.571 141,345 -0.06(-0.66%)
Sep 21, 2015 9.623 9.652 9.577 9.635 75,833 +0.06(+0.67%)
Sep 18, 2015 9.240 9.629 9.217 9.571 171,363 +0.23(+2.49%)
Sep 17, 2015 9.095 9.449 9.043 9.339 161,853 +0.24(+2.68%)
Sep 16, 2015 9.136 9.234 8.996 9.095 129,720 +0.03(+0.38%)
Sep 15, 2015 8.764 9.084 8.764 9.060 140,359 +0.23(+2.63%)
Sep 14, 2015 8.828 8.880 8.753 8.828 103,114 -0.10(-1.11%)
Sep 11, 2015 9.211 9.284 8.857 8.927 266,105 -0.37(-3.99%)
Sep 10, 2015 9.327 9.472 9.252 9.298 208,274 -0.05(-0.50%)
Sep 09, 2015 9.374 9.490 9.263 9.345 234,340 -0.02(-0.19%)
Sep 08, 2015 9.420 9.440 9.281 9.362 151,911 -0.04(-0.43%)
Sep 04, 2015 9.565 9.403 9.403 9.403 132,319 -0.22(-2.29%)
Sep 03, 2015 9.554 9.722 9.501 9.623 151,000 +0.06(+0.67%)
Sep 02, 2015 9.850 9.914 9.478 9.559 266,135 -0.22(-2.26%)
Sep 01, 2015 9.803 9.832 9.594 9.780 131,199 -0.14(-1.40%)
Aug 31, 2015 9.943 10.14 9.815 9.919 100,788 -0.10(-0.99%)
Aug 28, 2015 9.780 10.11 9.737 10.02 138,175 +0.30(+3.05%)
Aug 27, 2015 9.588 10.06 9.565 9.722 288,026 +0.17(+1.76%)
Aug 26, 2015 9.496 9.583 9.310 9.554 181,321 +0.14(+1.48%)
Aug 25, 2015 9.345 9.519 9.188 9.414 385,573 +0.24(+2.59%)
Aug 24, 2015 9.269 9.728 9.008 9.176 247,958 -0.45(-4.70%)
Aug 21, 2015 9.954 10.00 9.612 9.629 214,722 -0.32(-3.21%)
Aug 20, 2015 10.15 10.22 9.948 9.948 164,985 -0.24(-2.39%)
Aug 19, 2015 9.977 10.26 9.943 10.19 717,958 +0.07(+0.69%)
Aug 18, 2015 10.01 10.13 10.01 10.12 218,608 +0.04(+0.40%)
Aug 17, 2015 9.972 10.13 9.954 10.08 222,945 +0.11(+1.09%)
Aug 14, 2015 9.723 9.978 9.717 9.973 389,246 +0.26(+2.69%)
Aug 13, 2015 9.825 9.825 9.660 9.711 260,197 -0.15(-1.56%)
Aug 12, 2015 9.399 9.910 9.331 9.865 574,041 +0.49(+5.21%)
Aug 11, 2015 9.427 9.490 9.308 9.376 385,891 -0.14(-1.43%)
Aug 10, 2015 9.319 9.569 9.279 9.512 546,257 +0.20(+2.14%)
Aug 07, 2015 9.427 9.427 9.251 9.314 276,725 -0.10(-1.09%)
Aug 06, 2015 9.490 9.490 9.206 9.416 257,846 -0.19(-2.01%)
Aug 05, 2015 10.04 10.14 9.586 9.609 167,366 -0.35(-3.54%)
Aug 04, 2015 10.12 10.26 9.922 9.961 143,818 -0.21(-2.07%)
Aug 03, 2015 10.38 10.38 10.15 10.17 102,564 -0.30(-2.82%)
Jul 31, 2015 10.59 10.59 10.42 10.47 97,357 -0.07(-0.70%)
Jul 30, 2015 10.52 10.59 10.40 10.54 101,753 -0.05(-0.48%)
Jul 29, 2015 10.31 10.61 10.26 10.59 203,456 +0.25(+2.42%)
Jul 28, 2015 10.13 10.37 10.05 10.34 351,850 +0.21(+2.08%)
Jul 27, 2015 10.09 10.18 9.927 10.13 188,571 -0.03(-0.34%)
Jul 24, 2015 10.09 10.27 10.09 10.17 350,053 +0.01(+0.06%)
Jul 23, 2015 10.21 10.27 10.11 10.16 285,327 +0.05(+0.51%)
Jul 22, 2015 10.34 10.36 10.05 10.11 183,056 -0.31(-3.00%)
Jul 21, 2015 10.48 10.62 10.35 10.42 149,551 -0.07(-0.65%)
Jul 20, 2015 10.73 10.81 10.48 10.49 242,997 -0.31(-2.89%)
Jul 17, 2015 10.88 10.88 10.75 10.80 90,816 -0.12(-1.14%)
Jul 16, 2015 11.02 11.04 10.89 10.93 101,472 -0.10(-0.88%)
Jul 15, 2015 11.19 11.26 11.00 11.02 118,929 -0.21(-1.87%)
Jul 14, 2015 11.17 11.34 11.17 11.23 102,751 +0.02(+0.15%)
Jul 13, 2015 11.18 11.23 11.12 11.22 89,948 +0.14(+1.23%)
Jul 10, 2015 11.00 11.13 11.00 11.08 136,907 +0.12(+1.14%)
Jul 09, 2015 11.10 11.15 10.93 10.96 91,399 -0.02(-0.15%)
Jul 08, 2015 11.22 11.25 10.93 10.97 143,411 -0.32(-2.82%)
Jul 07, 2015 11.05 11.29 10.88 11.29 137,996 +0.19(+1.74%)
Jul 06, 2015 11.18 11.20 11.04 11.10 170,672 -0.24(-2.11%)
Jul 02, 2015 11.20 11.34 11.34 11.34 113,331 +0.10(+0.91%)
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.