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 (%)
Oct 30, 2020 3.172 3.181 3.108 3.135 52,594 -0.05(-1.71%)
Oct 29, 2020 3.126 3.190 3.099 3.190 83,798 +0.04(+1.15%)
Oct 28, 2020 3.245 3.245 3.126 3.154 64,255 -0.12(-3.61%)
Oct 27, 2020 3.290 3.308 3.245 3.272 58,055 -0.01(-0.28%)
Oct 26, 2020 3.326 3.354 3.245 3.281 88,784 -0.14(-3.99%)
Oct 23, 2020 3.490 3.490 3.363 3.417 50,173 -0.05(-1.31%)
Oct 22, 2020 3.345 3.463 3.345 3.463 113,192 +0.14(+4.10%)
Oct 21, 2020 3.381 3.399 3.290 3.326 125,504 -0.04(-1.08%)
Oct 20, 2020 3.326 3.381 3.317 3.363 60,199 +0.05(+1.37%)
Oct 19, 2020 3.363 3.426 3.290 3.317 115,051 -0.06(-1.88%)
Oct 16, 2020 3.417 3.434 3.381 3.381 31,138 -0.05(-1.33%)
Oct 15, 2020 3.463 3.490 3.417 3.426 106,002 -0.07(-2.08%)
Oct 14, 2020 3.463 3.544 3.463 3.499 92,580 +0.05(+1.58%)
Oct 13, 2020 3.445 3.499 3.445 3.445 76,253 -0.05(-1.30%)
Oct 12, 2020 3.599 3.617 3.445 3.490 98,778 -0.06(-1.79%)
Oct 09, 2020 3.599 3.626 3.517 3.554 150,521 -0.04(-1.01%)
Oct 08, 2020 3.454 3.590 3.454 3.590 105,531 +0.18(+5.33%)
Oct 07, 2020 3.326 3.408 3.317 3.408 50,192 +0.07(+2.18%)
Oct 06, 2020 3.426 3.490 3.299 3.335 179,291 -0.05(-1.61%)
Oct 05, 2020 3.281 3.435 3.246 3.390 350,974 +0.20(+6.27%)
Oct 02, 2020 3.117 3.195 3.081 3.190 25,527 +0.03(+0.86%)
Oct 01, 2020 3.208 3.208 3.108 3.163 64,129 -0.02(-0.57%)
Sep 30, 2020 3.235 3.272 3.145 3.181 49,032 -0.05(-1.69%)
Sep 29, 2020 3.217 3.235 3.190 3.235 86,476 +0.00(+0.00%)
Sep 28, 2020 3.154 3.235 3.135 3.235 73,379 +0.11(+3.49%)
Sep 25, 2020 3.063 3.145 3.063 3.126 44,892 +0.03(+0.88%)
Sep 24, 2020 3.126 3.154 3.045 3.099 80,345 -0.03(-0.87%)
Sep 23, 2020 3.299 3.317 3.126 3.126 45,612 -0.15(-4.44%)
Sep 22, 2020 3.299 3.317 3.272 3.272 16,909 -0.03(-0.83%)
Sep 21, 2020 3.335 3.335 3.263 3.299 38,295 -0.09(-2.68%)
Sep 18, 2020 3.435 3.435 3.354 3.390 143,369 -0.05(-1.32%)
Sep 17, 2020 3.454 3.454 3.386 3.435 62,147 -0.02(-0.53%)
Sep 16, 2020 3.417 3.544 3.417 3.454 224,523 +0.05(+1.33%)
Sep 15, 2020 3.526 3.544 3.399 3.408 112,668 -0.10(-2.85%)
Sep 14, 2020 3.454 3.526 3.445 3.508 46,446 +0.07(+2.12%)
Sep 11, 2020 3.426 3.481 3.426 3.435 36,089 -0.01(-0.26%)
Sep 10, 2020 3.554 3.572 3.426 3.445 36,920 -0.08(-2.32%)
Sep 09, 2020 3.544 3.590 3.526 3.526 42,686 -0.02(-0.51%)
Sep 08, 2020 3.608 3.608 3.454 3.544 71,481 -0.09(-2.50%)
Sep 04, 2020 3.635 3.635 3.563 3.635 51,714 +0.02(+0.50%)
Sep 03, 2020 3.663 3.694 3.508 3.617 49,090 -0.05(-1.49%)
Sep 02, 2020 3.681 3.717 3.626 3.672 56,019 -0.03(-0.74%)
Sep 01, 2020 3.699 3.744 3.663 3.699 75,826 -0.01(-0.24%)
Aug 31, 2020 3.744 3.744 3.654 3.708 82,072 -0.05(-1.45%)
Aug 28, 2020 3.699 3.772 3.667 3.763 84,283 +0.09(+2.48%)
Aug 27, 2020 3.672 3.672 3.590 3.672 116,071 +0.03(+0.75%)
Aug 26, 2020 3.772 3.772 3.608 3.644 71,599 -0.10(-2.67%)
Aug 25, 2020 3.835 3.835 3.699 3.744 104,100 -0.05(-1.20%)
Aug 24, 2020 3.808 3.835 3.744 3.790 93,651 -0.01(-0.24%)
Aug 21, 2020 3.853 3.853 3.735 3.799 38,620 -0.05(-1.18%)
Aug 20, 2020 3.890 3.890 3.808 3.844 180,354 -0.05(-1.17%)
Aug 19, 2020 3.926 3.944 3.853 3.890 62,656 -0.04(-0.93%)
Aug 18, 2020 3.881 3.926 3.817 3.926 117,972 +0.05(+1.41%)
Aug 17, 2020 3.935 3.944 3.853 3.872 297,217 +0.01(+0.24%)
Aug 14, 2020 3.854 3.952 3.849 3.863 424,241 +0.01(+0.23%)
Aug 13, 2020 3.943 3.952 3.854 3.854 58,009 -0.06(-1.60%)
Aug 12, 2020 3.898 4.078 3.898 3.916 48,909 +0.06(+1.63%)
Aug 11, 2020 3.889 3.921 3.827 3.854 142,542 +0.03(+0.70%)
Aug 10, 2020 3.719 3.854 3.719 3.827 38,942 +0.13(+3.39%)
Aug 07, 2020 3.764 3.764 3.665 3.701 69,628 -0.04(-1.20%)
Aug 06, 2020 3.728 3.818 3.728 3.746 47,988 -0.02(-0.48%)
Aug 05, 2020 3.764 3.880 3.728 3.764 122,639 +0.05(+1.45%)
Aug 04, 2020 3.612 3.710 3.567 3.710 69,022 +0.10(+2.73%)
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.