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, 2021 6.104 6.104 6.017 6.075 76,312 -0.02(-0.31%)
Sep 29, 2021 6.065 6.123 6.065 6.094 33,194 +0.02(+0.31%)
Sep 28, 2021 6.295 6.352 6.056 6.075 83,029 -0.18(-2.91%)
Sep 27, 2021 6.113 6.295 6.113 6.257 115,610 +0.15(+2.51%)
Sep 24, 2021 5.989 6.113 5.989 6.104 141,447 +0.10(+1.59%)
Sep 23, 2021 5.922 6.046 5.874 6.008 110,794 +0.09(+1.45%)
Sep 22, 2021 5.711 5.960 5.711 5.922 92,350 +0.24(+4.21%)
Sep 21, 2021 5.577 5.702 5.577 5.683 100,447 +0.13(+2.41%)
Sep 20, 2021 5.711 5.711 5.530 5.549 152,074 -0.28(-4.76%)
Sep 17, 2021 5.836 5.864 5.750 5.826 85,280 -0.02(-0.33%)
Sep 16, 2021 5.817 5.864 5.788 5.845 73,848 +0.02(+0.33%)
Sep 15, 2021 5.740 5.855 5.740 5.826 51,527 +0.09(+1.50%)
Sep 14, 2021 5.826 5.845 5.730 5.740 110,758 -0.05(-0.83%)
Sep 13, 2021 5.711 5.826 5.711 5.788 106,777 +0.09(+1.51%)
Sep 10, 2021 5.692 5.740 5.654 5.702 180,902 +0.04(+0.68%)
Sep 09, 2021 5.606 5.702 5.606 5.663 174,451 +0.03(+0.51%)
Sep 08, 2021 5.577 5.663 5.577 5.635 85,972 +0.05(+0.86%)
Sep 07, 2021 5.549 5.635 5.549 5.587 9,595 +0.02(+0.34%)
Sep 03, 2021 5.539 5.620 5.539 5.568 208,900 +0.00(+0.00%)
Sep 02, 2021 5.463 5.577 5.434 5.568 125,972 +0.13(+2.46%)
Sep 01, 2021 5.329 5.434 5.290 5.434 339,192 +0.11(+1.97%)
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%)
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.