Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Salient Midstream & MLP Fund (NY: SMM )

N/A 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 31, 2016 10.62 10.85 10.52 10.55 164,589 +0.01(+0.09%)
May 27, 2016 10.47 10.54 10.54 10.54 71,400 +0.00(+0.00%)
May 26, 2016 10.56 10.62 10.33 10.54 124,640 +0.05(+0.48%)
May 25, 2016 10.48 10.66 10.38 10.49 109,440 +0.15(+1.45%)
May 24, 2016 10.57 10.70 10.31 10.34 94,282 -0.20(-1.90%)
May 23, 2016 10.46 10.66 10.37 10.54 84,486 -0.00(-0.00%)
May 20, 2016 10.50 10.58 10.38 10.54 105,098 +0.14(+1.35%)
May 19, 2016 10.12 10.42 10.03 10.40 108,498 +0.18(+1.76%)
May 18, 2016 10.45 10.54 10.17 10.22 71,244 -0.61(-5.63%)
May 17, 2016 10.65 10.95 10.54 10.83 167,639 +0.22(+2.07%)
May 16, 2016 10.54 10.66 10.38 10.61 85,402 +0.35(+3.41%)
May 13, 2016 10.20 10.41 10.13 10.26 76,054 +0.06(+0.59%)
May 12, 2016 10.16 10.26 10.07 10.20 89,343 +0.16(+1.59%)
May 11, 2016 9.840 10.07 9.620 10.04 143,544 +0.21(+2.14%)
May 10, 2016 9.760 9.920 9.680 9.830 120,938 +0.11(+1.13%)
May 09, 2016 9.900 9.950 9.520 9.720 100,263 -0.21(-2.11%)
May 06, 2016 9.700 10.12 9.700 9.930 91,959 +0.09(+0.91%)
May 05, 2016 9.790 9.961 9.660 9.840 124,040 +0.31(+3.25%)
May 04, 2016 9.540 9.630 9.350 9.530 75,990 +0.11(+1.17%)
May 03, 2016 9.550 9.600 9.210 9.420 115,175 -0.32(-3.29%)
May 02, 2016 9.930 9.930 9.600 9.740 68,670 -0.24(-2.40%)
Apr 29, 2016 9.950 10.13 9.780 9.980 67,199 +0.11(+1.11%)
Apr 28, 2016 9.960 10.11 9.850 9.870 94,975 -0.08(-0.80%)
Apr 27, 2016 9.870 10.29 9.730 9.950 274,447 +0.32(+3.32%)
Apr 26, 2016 9.420 9.660 9.400 9.630 142,298 +0.26(+2.77%)
Apr 25, 2016 9.570 9.620 9.280 9.370 120,860 -0.08(-0.85%)
Apr 22, 2016 9.270 9.530 9.110 9.450 140,602 +0.36(+3.96%)
Apr 21, 2016 9.000 9.160 8.940 9.090 105,581 +0.11(+1.22%)
Apr 20, 2016 8.740 9.100 8.700 8.980 173,121 +0.25(+2.86%)
Apr 19, 2016 8.480 8.750 8.408 8.730 106,555 +0.36(+4.30%)
Apr 18, 2016 7.990 8.410 7.900 8.370 86,783 +0.23(+2.83%)
Apr 15, 2016 8.150 8.290 8.120 8.140 72,983 -0.16(-1.93%)
Apr 14, 2016 8.500 8.500 8.250 8.300 66,902 -0.11(-1.31%)
Apr 13, 2016 8.250 8.410 8.200 8.410 68,262 +0.17(+2.06%)
Apr 12, 2016 7.890 8.290 7.870 8.240 106,946 +0.39(+4.97%)
Apr 11, 2016 7.920 8.030 7.800 7.850 66,700 +0.09(+1.20%)
Apr 08, 2016 7.770 7.889 7.700 7.757 107,815 +0.27(+3.57%)
Apr 07, 2016 7.510 7.650 7.469 7.490 64,566 -0.08(-1.06%)
Apr 06, 2016 7.470 7.600 7.400 7.570 119,816 +0.25(+3.42%)
Apr 05, 2016 7.440 7.440 7.280 7.320 120,174 -0.14(-1.94%)
Apr 04, 2016 7.730 7.740 7.410 7.465 77,642 -0.27(-3.43%)
Apr 01, 2016 7.850 7.850 7.620 7.730 127,024 -0.27(-3.37%)
Mar 31, 2016 7.640 8.000 7.630 8.000 68,569 +0.34(+4.44%)
Mar 30, 2016 7.720 7.840 7.610 7.660 71,438 +0.11(+1.46%)
Mar 29, 2016 7.280 7.550 7.180 7.550 60,318 +0.16(+2.22%)
Mar 28, 2016 7.650 7.660 7.360 7.386 54,805 -0.15(-2.04%)
Mar 24, 2016 7.610 7.540 7.540 7.540 88,400 -0.26(-3.33%)
Mar 23, 2016 7.960 8.100 7.800 7.800 126,556 -0.35(-4.29%)
Mar 22, 2016 7.930 8.200 7.900 8.150 49,609 +0.13(+1.62%)
Mar 21, 2016 8.310 8.310 8.000 8.020 84,314 -0.23(-2.79%)
Mar 18, 2016 8.160 8.285 8.120 8.250 67,764 +0.11(+1.35%)
Mar 17, 2016 8.120 8.230 8.026 8.140 49,603 +0.21(+2.65%)
Mar 16, 2016 7.360 7.950 7.360 7.930 123,334 +0.53(+7.16%)
Mar 15, 2016 7.500 7.500 7.270 7.400 50,357 -0.32(-4.15%)
Mar 14, 2016 7.620 7.720 7.470 7.720 67,006 +0.05(+0.65%)
Mar 11, 2016 7.650 7.750 7.640 7.670 70,409 +0.20(+2.68%)
Mar 10, 2016 7.700 7.700 7.400 7.470 44,947 -0.18(-2.35%)
Mar 09, 2016 7.770 7.770 7.520 7.650 51,740 +0.10(+1.32%)
Mar 08, 2016 7.890 7.890 7.540 7.550 130,093 -0.42(-5.25%)
Mar 07, 2016 7.760 8.080 7.760 7.968 81,075 +0.12(+1.50%)
Mar 04, 2016 7.880 7.900 7.800 7.850 119,099 +0.10(+1.29%)
Mar 03, 2016 7.450 7.840 7.410 7.750 135,257 +0.24(+3.20%)
Mar 02, 2016 7.250 7.530 7.140 7.510 102,948 +0.26(+3.59%)
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.