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 (%)
Dec 30, 2016 9.166 9.166 9.166 0 +0.01(+0.07%)
Dec 29, 2016 9.254 9.315 9.092 9.159 97,418 -0.03(-0.29%)
Dec 28, 2016 9.321 9.362 9.173 9.186 92,573 -0.13(-1.45%)
Dec 27, 2016 9.321 9.382 9.274 9.321 111,272 +0.08(+0.88%)
Dec 23, 2016 9.240 9.240 9.240 0 +0.14(+1.56%)
Dec 22, 2016 9.011 9.132 8.950 9.099 165,401 +0.16(+1.81%)
Dec 21, 2016 8.869 8.991 8.862 8.937 169,683 +0.12(+1.38%)
Dec 20, 2016 8.842 8.883 8.795 8.815 135,669 -0.05(-0.53%)
Dec 19, 2016 8.970 8.970 8.842 8.862 69,160 +0.00(+0.00%)
Dec 16, 2016 8.903 8.950 8.835 8.862 85,366 +0.00(+0.00%)
Dec 15, 2016 8.802 8.916 8.727 8.862 85,915 +0.01(+0.15%)
Dec 14, 2016 8.984 9.038 8.815 8.849 135,339 -0.17(-1.87%)
Dec 13, 2016 9.004 9.038 8.856 9.018 79,930 +0.11(+1.21%)
Dec 12, 2016 9.038 9.105 8.869 8.910 141,010 +0.05(+0.61%)
Dec 09, 2016 8.889 8.889 8.741 8.856 209,405 +0.05(+0.54%)
Dec 08, 2016 8.923 8.950 8.795 8.808 189,915 -0.09(-0.99%)
Dec 07, 2016 8.930 8.990 8.883 8.896 164,285 -0.12(-1.35%)
Dec 06, 2016 9.139 9.139 8.930 9.018 236,412 -0.19(-2.05%)
Dec 05, 2016 9.274 9.274 9.153 9.207 96,323 +0.01(+0.07%)
Dec 02, 2016 9.099 9.287 8.970 9.200 388,358 +0.11(+1.26%)
Dec 01, 2016 9.281 9.449 9.011 9.085 279,377 +0.04(+0.45%)
Nov 30, 2016 8.950 9.105 8.883 9.045 200,129 +0.43(+5.02%)
Nov 29, 2016 8.592 8.646 8.518 8.613 126,267 -0.16(-1.77%)
Nov 28, 2016 9.045 9.045 8.734 8.768 165,334 -0.20(-2.18%)
Nov 25, 2016 8.977 9.126 8.950 8.964 86,308 +0.03(+0.30%)
Nov 23, 2016 8.937 8.937 8.937 0 +0.04(+0.46%)
Nov 22, 2016 8.835 9.173 8.795 8.896 142,077 +0.07(+0.76%)
Nov 21, 2016 8.984 8.984 8.788 8.829 199,745 +0.11(+1.32%)
Nov 18, 2016 8.734 8.802 8.565 8.714 102,661 +0.02(+0.23%)
Nov 17, 2016 8.889 9.024 8.646 8.694 114,183 -0.18(-1.98%)
Nov 16, 2016 8.842 8.937 8.606 8.869 135,180 +0.08(+0.88%)
Nov 15, 2016 8.560 8.825 8.527 8.792 177,514 +0.34(+4.00%)
Nov 14, 2016 8.242 8.527 8.236 8.454 174,352 +0.22(+2.65%)
Nov 11, 2016 8.143 8.355 8.037 8.236 146,060 +0.03(+0.40%)
Nov 10, 2016 8.070 8.269 8.070 8.202 118,443 +0.17(+2.15%)
Nov 09, 2016 7.487 8.070 7.487 8.030 212,044 +0.34(+4.39%)
Nov 08, 2016 7.573 7.719 7.573 7.692 101,407 +0.04(+0.52%)
Nov 07, 2016 7.659 7.752 7.586 7.652 96,144 +0.07(+0.96%)
Nov 04, 2016 7.580 7.666 7.513 7.580 78,140 -0.09(-1.12%)
Nov 03, 2016 7.818 7.838 7.659 7.666 76,792 -0.18(-2.28%)
Nov 02, 2016 7.918 7.990 7.719 7.845 96,042 -0.21(-2.63%)
Nov 01, 2016 8.262 8.262 7.977 8.057 103,224 -0.21(-2.56%)
Oct 31, 2016 8.401 8.428 8.242 8.269 97,617 -0.20(-2.35%)
Oct 28, 2016 8.487 8.487 8.388 8.467 103,470 -0.04(-0.47%)
Oct 27, 2016 8.607 8.607 8.481 8.507 53,162 -0.03(-0.31%)
Oct 26, 2016 8.527 8.646 8.449 8.534 91,954 -0.10(-1.15%)
Oct 25, 2016 8.719 8.719 8.577 8.633 96,336 -0.07(-0.76%)
Oct 24, 2016 8.567 8.885 8.567 8.699 156,642 +0.15(+1.70%)
Oct 21, 2016 8.481 8.739 8.408 8.554 197,581 +0.10(+1.18%)
Oct 20, 2016 8.421 8.514 8.368 8.454 92,771 -0.02(-0.23%)
Oct 19, 2016 8.375 8.560 8.355 8.474 166,244 +0.13(+1.51%)
Oct 18, 2016 8.448 8.448 8.315 8.348 30,634 -0.03(-0.32%)
Oct 17, 2016 8.368 8.421 8.176 8.375 123,359 +0.02(+0.24%)
Oct 14, 2016 8.335 8.388 8.249 8.355 143,983 +0.05(+0.64%)
Oct 13, 2016 8.269 8.342 8.189 8.302 106,107 -0.05(-0.56%)
Oct 12, 2016 8.348 8.428 8.289 8.348 91,008 -0.03(-0.40%)
Oct 11, 2016 8.540 8.554 8.315 8.381 148,265 -0.12(-1.40%)
Oct 10, 2016 8.408 8.534 8.408 8.501 110,060 +0.17(+1.99%)
Oct 07, 2016 8.342 8.375 8.302 8.335 58,916 -0.01(-0.16%)
Oct 06, 2016 8.368 8.368 8.196 8.348 113,103 +0.06(+0.72%)
Oct 05, 2016 8.302 8.322 8.269 8.289 71,712 +0.07(+0.81%)
Oct 04, 2016 8.342 8.375 8.156 8.222 80,066 -0.09(-1.12%)
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.