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 31, 2018 7.717 7.786 7.687 7.710 69,977 -0.05(-0.59%)
May 30, 2018 7.580 7.755 7.542 7.755 154,123 +0.21(+2.83%)
May 29, 2018 7.481 7.542 7.458 7.542 75,091 +0.05(+0.71%)
May 25, 2018 7.488 7.488 7.488 0 -0.11(-1.51%)
May 24, 2018 7.664 7.664 7.565 7.603 94,552 -0.10(-1.29%)
May 23, 2018 7.710 7.748 7.649 7.702 138,796 -0.07(-0.86%)
May 22, 2018 7.862 7.870 7.733 7.769 162,729 -0.07(-0.90%)
May 21, 2018 7.824 7.847 7.778 7.839 71,646 +0.08(+1.08%)
May 18, 2018 7.824 7.855 7.740 7.755 90,669 -0.05(-0.59%)
May 17, 2018 7.748 7.862 7.740 7.801 120,415 +0.05(+0.59%)
May 16, 2018 7.763 7.771 7.679 7.755 99,749 +0.03(+0.41%)
May 15, 2018 7.792 7.792 7.687 7.724 112,206 -0.07(-0.87%)
May 14, 2018 7.784 7.799 7.724 7.792 128,403 +0.08(+0.98%)
May 11, 2018 7.649 7.747 7.649 7.717 91,869 +0.07(+0.88%)
May 10, 2018 7.634 7.687 7.597 7.649 100,451 +0.03(+0.39%)
May 09, 2018 7.499 7.642 7.476 7.619 153,047 +0.14(+1.91%)
May 08, 2018 7.289 7.491 7.281 7.476 481,159 -0.07(-0.90%)
May 07, 2018 7.567 7.627 7.529 7.544 97,390 +0.06(+0.80%)
May 04, 2018 7.431 7.514 7.424 7.484 48,347 +0.02(+0.20%)
May 03, 2018 7.514 7.514 7.394 7.469 70,890 +0.00(+0.00%)
May 02, 2018 7.506 7.581 7.454 7.469 58,859 -0.04(-0.50%)
May 01, 2018 7.529 7.529 7.446 7.506 57,928 -0.04(-0.50%)
Apr 30, 2018 7.499 7.574 7.417 7.544 56,303 +0.08(+1.11%)
Apr 27, 2018 7.379 7.469 7.335 7.461 35,210 +0.07(+0.91%)
Apr 26, 2018 7.334 7.446 7.334 7.394 54,538 +0.08(+1.04%)
Apr 25, 2018 7.326 7.341 7.251 7.318 51,479 -0.02(-0.22%)
Apr 24, 2018 7.567 7.571 7.326 7.334 74,504 -0.16(-2.11%)
Apr 23, 2018 7.371 7.506 7.371 7.492 143,165 +0.12(+1.63%)
Apr 20, 2018 7.341 7.401 7.304 7.372 33,789 +0.05(+0.62%)
Apr 19, 2018 7.409 7.484 7.326 7.326 91,888 -0.11(-1.41%)
Apr 18, 2018 7.431 7.537 7.401 7.431 132,282 +0.01(+0.10%)
Apr 17, 2018 7.236 7.431 7.236 7.424 151,919 +0.21(+2.91%)
Apr 16, 2018 6.966 7.259 6.944 7.214 138,980 +0.25(+3.56%)
Apr 13, 2018 7.011 7.034 6.906 6.966 121,048 -0.01(-0.11%)
Apr 12, 2018 7.094 7.094 6.959 6.974 110,979 -0.11(-1.59%)
Apr 11, 2018 7.049 7.124 7.026 7.086 219,719 +0.02(+0.32%)
Apr 10, 2018 6.989 7.101 6.944 7.064 97,734 +0.11(+1.62%)
Apr 09, 2018 7.034 7.109 6.906 6.951 84,228 -0.04(-0.54%)
Apr 06, 2018 7.064 7.109 6.853 6.989 138,071 -0.11(-1.48%)
Apr 05, 2018 6.853 7.101 6.846 7.094 81,169 +0.25(+3.62%)
Apr 04, 2018 6.696 6.861 6.666 6.846 54,506 +0.05(+0.77%)
Apr 03, 2018 6.801 6.823 6.606 6.793 107,193 +0.06(+0.89%)
Apr 02, 2018 6.816 6.831 6.658 6.733 171,462 -0.10(-1.43%)
Mar 29, 2018 6.831 6.831 6.831 0 +0.18(+2.71%)
Mar 28, 2018 6.688 6.703 6.591 6.651 101,614 -0.01(-0.11%)
Mar 27, 2018 6.733 6.853 6.598 6.658 156,706 -0.11(-1.55%)
Mar 26, 2018 6.771 6.810 6.621 6.763 90,978 +0.03(+0.45%)
Mar 23, 2018 6.898 6.921 6.718 6.733 179,226 -0.11(-1.54%)
Mar 22, 2018 6.876 6.961 6.793 6.838 156,505 -0.11(-1.62%)
Mar 21, 2018 6.726 6.981 6.666 6.951 181,083 +0.23(+3.35%)
Mar 20, 2018 6.778 6.808 6.643 6.726 131,169 -0.03(-0.44%)
Mar 19, 2018 6.898 6.936 6.666 6.756 168,635 -0.17(-2.39%)
Mar 16, 2018 6.861 7.019 6.861 6.921 265,880 +0.11(+1.65%)
Mar 15, 2018 7.236 7.236 6.402 6.808 466,000 -0.43(-5.91%)
Mar 14, 2018 7.289 7.311 7.199 7.236 108,160 +0.00(+0.00%)
Mar 13, 2018 7.236 7.296 7.221 7.236 79,709 -0.02(-0.31%)
Mar 12, 2018 7.161 7.259 7.124 7.259 134,265 +0.13(+1.79%)
Mar 09, 2018 7.094 7.161 7.041 7.131 152,529 +0.12(+1.71%)
Mar 08, 2018 6.944 7.049 6.913 7.011 193,106 +0.08(+1.08%)
Mar 07, 2018 7.071 6.921 6.936 250,325 -0.11(-1.49%)
Mar 06, 2018 7.124 7.154 7.041 7.041 187,384 -0.06(-0.85%)
Mar 05, 2018 7.026 7.161 7.011 7.101 311,190 +0.00(+0.00%)
Mar 02, 2018 7.019 7.101 6.887 7.101 186,764 +0.02(+0.32%)
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.