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 (%)
Nov 30, 2015 7.818 7.854 7.639 7.663 251,838 -0.11(-1.38%)
Nov 27, 2015 7.555 7.782 7.519 7.770 51,085 +0.11(+1.40%)
Nov 25, 2015 7.573 7.663 7.663 7.663 132,501 -0.01(-0.16%)
Nov 24, 2015 7.490 7.717 7.436 7.675 231,980 +0.26(+3.47%)
Nov 23, 2015 7.597 7.723 7.400 7.418 188,152 -0.14(-1.90%)
Nov 20, 2015 7.639 7.729 7.496 7.561 322,820 -0.10(-1.33%)
Nov 19, 2015 7.639 7.747 7.603 7.663 348,675 -0.05(-0.62%)
Nov 18, 2015 7.633 7.782 7.621 7.711 332,427 +0.11(+1.42%)
Nov 17, 2015 7.663 7.729 7.462 7.603 342,107 -0.13(-1.62%)
Nov 16, 2015 7.394 7.788 7.394 7.729 190,538 +0.33(+4.52%)
Nov 13, 2015 7.429 7.621 7.290 7.394 288,343 -0.08(-1.01%)
Nov 12, 2015 7.598 7.621 7.424 7.470 342,308 -0.19(-2.50%)
Nov 11, 2015 7.783 7.812 7.545 7.661 200,144 -0.16(-2.08%)
Nov 10, 2015 7.923 8.021 7.778 7.824 222,316 -0.19(-2.32%)
Nov 09, 2015 8.068 8.230 7.987 8.010 150,073 -0.12(-1.43%)
Nov 06, 2015 8.242 8.242 8.056 8.126 117,440 -0.20(-2.37%)
Nov 05, 2015 8.428 8.550 8.213 8.323 174,826 -0.15(-1.78%)
Nov 04, 2015 8.764 8.764 8.389 8.474 705,890 -0.29(-3.31%)
Nov 03, 2015 8.613 8.799 8.590 8.764 426,466 +0.17(+2.03%)
Nov 02, 2015 8.462 8.735 8.451 8.590 365,986 +0.07(+0.82%)
Oct 30, 2015 8.561 8.718 8.491 8.521 220,678 -0.04(-0.41%)
Oct 29, 2015 8.637 8.695 8.509 8.556 260,022 +0.06(+0.69%)
Oct 28, 2015 8.207 8.619 8.207 8.497 205,118 +0.28(+3.46%)
Oct 27, 2015 8.317 8.329 8.004 8.213 225,188 -0.19(-2.21%)
Oct 26, 2015 8.579 8.579 8.329 8.399 141,707 -0.18(-2.10%)
Oct 23, 2015 8.590 8.695 8.503 8.579 145,426 -0.06(-0.74%)
Oct 22, 2015 8.944 8.944 8.561 8.642 317,698 -0.23(-2.62%)
Oct 21, 2015 9.107 9.107 8.851 8.875 257,363 -0.17(-1.86%)
Oct 20, 2015 8.996 9.089 8.927 9.043 100,817 +0.04(+0.45%)
Oct 19, 2015 9.229 9.229 8.904 9.002 124,131 -0.26(-2.76%)
Oct 16, 2015 9.205 9.269 9.066 9.258 102,828 +0.10(+1.08%)
Oct 15, 2015 8.967 9.223 8.831 9.159 156,734 +0.16(+1.74%)
Oct 14, 2015 9.014 9.118 8.828 9.002 129,684 -0.12(-1.34%)
Oct 13, 2015 9.403 9.559 9.118 9.124 163,531 -0.36(-3.79%)
Oct 12, 2015 9.641 9.676 9.356 9.484 111,632 -0.17(-1.80%)
Oct 09, 2015 9.536 9.687 9.409 9.658 161,467 +0.23(+2.46%)
Oct 08, 2015 9.194 9.478 9.130 9.426 146,884 +0.19(+2.01%)
Oct 07, 2015 9.113 9.287 9.049 9.240 192,698 +0.23(+2.51%)
Oct 06, 2015 8.770 9.124 8.770 9.014 155,869 +0.28(+3.19%)
Oct 05, 2015 8.619 8.875 8.619 8.735 115,594 +0.19(+2.24%)
Oct 02, 2015 8.137 8.613 8.103 8.544 96,875 +0.23(+2.79%)
Oct 01, 2015 8.132 8.393 8.103 8.312 161,424 +0.19(+2.36%)
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%)
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.