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 (%)
Apr 29, 2016 6.264 6.377 6.157 6.283 106,741 +0.07(+1.11%)
Apr 28, 2016 6.270 6.365 6.201 6.214 150,862 -0.05(-0.80%)
Apr 27, 2016 6.214 6.478 6.125 6.264 435,942 +0.20(+3.32%)
Apr 26, 2016 5.930 6.081 5.918 6.063 226,031 +0.16(+2.77%)
Apr 25, 2016 6.025 6.056 5.842 5.899 191,978 -0.05(-0.85%)
Apr 22, 2016 5.836 6.000 5.735 5.949 223,337 +0.23(+3.96%)
Apr 21, 2016 5.666 5.767 5.628 5.723 167,709 +0.07(+1.22%)
Apr 20, 2016 5.502 5.729 5.477 5.653 274,992 +0.16(+2.86%)
Apr 19, 2016 5.339 5.509 5.293 5.496 169,256 +0.23(+4.30%)
Apr 18, 2016 5.030 5.295 4.973 5.269 137,849 +0.14(+2.83%)
Apr 15, 2016 5.131 5.219 5.112 5.125 115,929 -0.10(-1.93%)
Apr 14, 2016 5.351 5.351 5.194 5.225 106,269 -0.07(-1.31%)
Apr 13, 2016 5.194 5.295 5.162 5.295 108,430 +0.11(+2.06%)
Apr 12, 2016 4.967 5.219 4.955 5.187 169,877 +0.25(+4.97%)
Apr 11, 2016 4.986 5.055 4.910 4.942 105,949 +0.06(+1.20%)
Apr 08, 2016 4.892 4.966 4.848 4.884 171,257 +0.17(+3.57%)
Apr 07, 2016 4.728 4.816 4.702 4.715 102,559 -0.05(-1.06%)
Apr 06, 2016 4.703 4.785 4.659 4.766 190,320 +0.16(+3.42%)
Apr 05, 2016 4.684 4.684 4.583 4.608 190,889 -0.09(-1.94%)
Apr 04, 2016 4.866 4.873 4.665 4.700 123,329 -0.17(-3.43%)
Apr 01, 2016 4.942 4.942 4.797 4.867 201,770 -0.17(-3.37%)
Mar 31, 2016 4.810 5.036 4.803 5.036 108,917 +0.21(+4.44%)
Mar 30, 2016 4.860 4.936 4.791 4.822 113,475 +0.07(+1.46%)
Mar 29, 2016 4.583 4.753 4.520 4.753 95,811 +0.10(+2.22%)
Mar 28, 2016 4.816 4.822 4.633 4.650 87,054 -0.10(-2.04%)
Mar 24, 2016 4.791 4.747 4.747 4.747 140,418 -0.16(-3.33%)
Mar 23, 2016 5.011 5.099 4.910 4.910 201,026 -0.22(-4.29%)
Mar 22, 2016 4.992 5.162 4.973 5.131 78,800 +0.08(+1.62%)
Mar 21, 2016 5.232 5.232 5.036 5.049 133,927 -0.14(-2.79%)
Mar 18, 2016 5.137 5.216 5.112 5.194 107,639 +0.07(+1.35%)
Mar 17, 2016 5.112 5.181 5.053 5.125 78,791 +0.13(+2.65%)
Mar 16, 2016 4.633 5.005 4.633 4.992 195,908 +0.33(+7.16%)
Mar 15, 2016 4.722 4.722 4.577 4.659 79,989 -0.20(-4.14%)
Mar 14, 2016 4.797 4.860 4.703 4.860 106,435 +0.03(+0.65%)
Mar 11, 2016 4.816 4.879 4.810 4.829 111,840 +0.13(+2.68%)
Mar 10, 2016 4.848 4.848 4.659 4.703 71,395 -0.11(-2.35%)
Mar 09, 2016 4.892 4.892 4.734 4.816 82,185 +0.06(+1.32%)
Mar 08, 2016 4.967 4.967 4.747 4.753 206,645 -0.26(-5.25%)
Mar 07, 2016 4.885 5.087 4.885 5.016 128,782 +0.07(+1.50%)
Mar 04, 2016 4.961 4.973 4.910 4.942 189,181 +0.06(+1.29%)
Mar 03, 2016 4.690 4.936 4.665 4.879 214,847 +0.15(+3.20%)
Mar 02, 2016 4.564 4.740 4.495 4.728 163,526 +0.16(+3.59%)
Mar 01, 2016 4.722 4.753 4.520 4.564 378,600 -0.05(-1.09%)
Feb 29, 2016 4.552 4.690 4.470 4.615 188,663 +0.15(+3.39%)
Feb 26, 2016 4.419 4.589 4.382 4.463 116,963 +0.15(+3.50%)
Feb 25, 2016 4.294 4.363 4.224 4.312 108,411 -0.02(-0.44%)
Feb 24, 2016 4.180 4.331 4.035 4.331 197,484 +0.04(+0.88%)
Feb 23, 2016 4.445 4.445 4.249 4.294 129,152 -0.17(-3.81%)
Feb 22, 2016 4.300 4.463 4.168 4.463 150,970 +0.30(+7.10%)
Feb 19, 2016 4.117 4.212 4.010 4.168 268,551 +0.02(+0.46%)
Feb 18, 2016 4.243 4.263 4.105 4.149 180,464 +0.02(+0.46%)
Feb 17, 2016 4.199 4.199 3.960 4.130 284,596 +0.29(+7.45%)
Feb 16, 2016 3.754 3.861 3.688 3.843 214,473 +0.25(+6.81%)
Feb 12, 2016 3.485 3.598 3.598 3.598 215,482 +0.20(+5.80%)
Feb 11, 2016 3.527 3.652 3.293 3.401 274,788 -0.25(-6.72%)
Feb 10, 2016 3.712 3.799 3.580 3.646 291,515 -0.07(-1.77%)
Feb 09, 2016 3.879 3.879 3.616 3.712 351,071 -0.27(-6.76%)
Feb 08, 2016 4.543 4.543 3.963 3.981 446,997 -0.66(-14.29%)
Feb 05, 2016 4.854 4.925 4.644 4.644 109,313 -0.33(-6.61%)
Feb 04, 2016 4.764 5.033 4.722 4.973 177,565 +0.21(+4.39%)
Feb 03, 2016 4.746 4.806 4.507 4.764 274,825 +0.10(+2.18%)
Feb 02, 2016 4.477 4.692 4.423 4.662 214,249 -0.14(-2.98%)
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.