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 (%)
May 28, 2021 5.415 5.430 5.349 5.367 67,399 -0.03(-0.53%)
May 27, 2021 5.434 5.443 5.367 5.396 69,724 +0.00(+0.00%)
May 26, 2021 5.339 5.405 5.327 5.396 67,124 +0.05(+0.88%)
May 25, 2021 5.415 5.415 5.320 5.348 40,888 -0.04(-0.70%)
May 24, 2021 5.396 5.415 5.377 5.386 32,488 +0.01(+0.18%)
May 21, 2021 5.452 5.452 5.377 5.377 24,798 -0.03(-0.52%)
May 20, 2021 5.320 5.405 5.301 5.405 36,835 +0.11(+2.14%)
May 19, 2021 5.330 5.330 5.245 5.292 33,476 -0.06(-1.06%)
May 18, 2021 5.386 5.396 5.348 5.348 51,580 +0.00(+0.00%)
May 17, 2021 5.292 5.367 5.245 5.348 61,513 +0.09(+1.62%)
May 14, 2021 5.198 5.273 5.142 5.263 71,194 +0.11(+2.18%)
May 13, 2021 5.095 5.170 5.067 5.151 60,745 +0.04(+0.73%)
May 12, 2021 5.114 5.245 5.114 5.114 116,905 -0.01(-0.18%)
May 11, 2021 5.114 5.142 5.090 5.123 79,802 -0.07(-1.44%)
May 10, 2021 5.207 5.245 5.179 5.198 68,818 +0.02(+0.36%)
May 07, 2021 5.104 5.226 5.104 5.179 64,117 +0.07(+1.47%)
May 06, 2021 5.095 5.123 5.011 5.104 38,048 +0.02(+0.37%)
May 05, 2021 5.076 5.161 5.067 5.086 73,996 +0.05(+0.93%)
May 04, 2021 5.086 5.086 5.020 5.039 57,601 -0.04(-0.74%)
May 03, 2021 5.039 5.106 5.030 5.076 36,949 +0.07(+1.31%)
Apr 30, 2021 5.020 5.086 5.002 5.011 29,950 -0.04(-0.74%)
Apr 29, 2021 5.048 5.104 5.020 5.048 18,638 +0.06(+1.12%)
Apr 28, 2021 4.936 5.039 4.936 4.992 42,505 +0.08(+1.71%)
Apr 27, 2021 4.908 4.955 4.880 4.908 38,740 +0.02(+0.38%)
Apr 26, 2021 4.871 4.908 4.871 4.889 31,523 +0.05(+0.97%)
Apr 23, 2021 4.759 4.852 4.759 4.843 37,758 +0.06(+1.17%)
Apr 22, 2021 4.843 4.861 4.768 4.787 108,516 +0.00(+0.00%)
Apr 21, 2021 4.712 4.815 4.702 4.787 88,858 +0.07(+1.39%)
Apr 20, 2021 4.805 4.805 4.703 4.721 25,907 -0.07(-1.37%)
Apr 19, 2021 4.749 4.796 4.721 4.787 83,504 +0.05(+0.99%)
Apr 16, 2021 4.852 4.852 4.740 4.740 60,541 -0.07(-1.55%)
Apr 15, 2021 4.871 4.871 4.805 4.815 83,041 -0.01(-0.19%)
Apr 14, 2021 4.852 4.918 4.824 4.824 112,700 +0.04(+0.78%)
Apr 13, 2021 4.787 4.824 4.777 4.787 86,672 -0.01(-0.19%)
Apr 12, 2021 4.908 4.927 4.777 4.796 77,911 -0.07(-1.35%)
Apr 09, 2021 4.908 4.908 4.843 4.861 53,589 -0.01(-0.19%)
Apr 08, 2021 4.880 4.880 4.843 4.871 43,413 -0.01(-0.19%)
Apr 07, 2021 4.843 4.880 4.843 4.880 23,648 +0.06(+1.16%)
Apr 06, 2021 4.805 4.852 4.805 4.824 35,093 +0.04(+0.78%)
Apr 05, 2021 4.852 4.889 4.782 4.787 121,387 -0.05(-0.97%)
Apr 01, 2021 4.805 4.843 4.796 4.833 97,872 +0.07(+1.37%)
Mar 31, 2021 4.674 4.787 4.619 4.768 60,587 +0.09(+2.00%)
Mar 30, 2021 4.646 4.674 4.588 4.674 101,417 +0.01(+0.20%)
Mar 29, 2021 4.609 4.674 4.582 4.665 200,374 +0.05(+1.01%)
Mar 26, 2021 4.572 4.618 4.544 4.618 66,531 +0.10(+2.28%)
Mar 25, 2021 4.450 4.525 4.310 4.516 158,328 +0.01(+0.21%)
Mar 24, 2021 4.525 4.562 4.497 4.506 132,464 +0.07(+1.69%)
Mar 23, 2021 4.562 4.600 4.422 4.431 178,047 -0.17(-3.66%)
Mar 22, 2021 4.665 4.665 4.600 4.600 93,143 -0.05(-1.01%)
Mar 19, 2021 4.600 4.684 4.590 4.646 75,516 +0.06(+1.22%)
Mar 18, 2021 4.731 4.740 4.590 4.590 95,077 -0.16(-3.35%)
Mar 17, 2021 4.702 4.759 4.684 4.749 58,889 +0.03(+0.59%)
Mar 16, 2021 4.824 4.824 4.721 4.721 98,947 -0.12(-2.51%)
Mar 15, 2021 4.861 4.871 4.805 4.843 67,037 -0.02(-0.38%)
Mar 12, 2021 4.861 4.861 4.824 4.861 78,725 +0.00(+0.00%)
Mar 11, 2021 4.871 4.889 4.852 4.861 39,420 +0.01(+0.19%)
Mar 10, 2021 4.702 4.852 4.702 4.852 55,134 +0.20(+4.22%)
Mar 09, 2021 4.693 4.749 4.628 4.656 65,086 -0.04(-0.80%)
Mar 08, 2021 4.731 4.815 4.679 4.693 36,459 +0.00(+0.00%)
Mar 05, 2021 4.768 4.805 4.567 4.693 141,620 +0.03(+0.60%)
Mar 04, 2021 4.721 4.824 4.628 4.665 105,463 -0.03(-0.60%)
Mar 03, 2021 4.721 4.787 4.684 4.693 93,933 -0.02(-0.40%)
Mar 02, 2021 4.702 4.739 4.693 4.712 36,503 +0.04(+0.80%)
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.