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 (%)
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%)
Mar 01, 2018 7.154 7.198 7.019 7.079 167,552 -0.06(-0.84%)
Feb 28, 2018 7.349 7.394 7.124 7.139 168,988 -0.20(-2.76%)
Feb 27, 2018 7.469 7.484 7.319 7.341 163,359 -0.11(-1.41%)
Feb 26, 2018 7.454 7.491 7.356 7.446 149,678 +0.02(+0.30%)
Feb 23, 2018 7.431 7.522 7.371 7.424 226,049 +0.00(+0.00%)
Feb 22, 2018 7.401 7.424 312,094 -0.26(-3.32%)
Feb 21, 2018 7.799 7.799 7.679 7.679 65,842 -0.09(-1.16%)
Feb 20, 2018 7.792 7.889 7.768 7.769 81,108 -0.10(-1.24%)
Feb 16, 2018 7.867 7.867 7.867 0 -0.12(-1.50%)
Feb 15, 2018 7.987 8.017 7.897 7.987 84,585 -0.01(-0.09%)
Feb 14, 2018 7.882 8.024 7.792 7.994 105,989 +0.04(+0.51%)
Feb 13, 2018 7.851 7.976 7.814 7.954 226,150 +0.10(+1.31%)
Feb 12, 2018 7.682 7.932 7.682 7.851 144,509 +0.18(+2.39%)
Feb 09, 2018 7.785 7.844 7.426 7.668 133,435 -0.10(-1.32%)
Feb 08, 2018 8.042 8.049 7.745 7.770 119,447 -0.26(-3.29%)
Feb 07, 2018 8.005 8.005 8.005 8.035 87,075 -0.01(-0.18%)
Feb 06, 2018 7.704 8.071 7.448 8.049 121,228 +0.14(+1.76%)
Feb 05, 2018 8.064 8.145 7.778 7.910 150,193 -0.23(-2.80%)
Feb 02, 2018 8.328 8.329 8.115 8.137 147,972 -0.31(-3.65%)
Feb 01, 2018 8.423 8.445 8.379 8.445 107,352 +0.06(+0.70%)
Jan 31, 2018 8.416 8.460 8.328 8.387 103,680 +0.04(+0.53%)
Jan 30, 2018 8.453 8.453 8.453 8.343 77,372 -0.15(-1.81%)
Jan 29, 2018 8.600 8.651 8.497 8.497 75,657 -0.18(-2.11%)
Jan 26, 2018 8.695 8.717 8.622 8.680 76,390 +0.01(+0.17%)
Jan 25, 2018 8.754 8.952 8.638 8.666 43,668 -0.03(-0.34%)
Jan 24, 2018 8.776 8.776 8.666 8.695 110,932 -0.01(-0.08%)
Jan 23, 2018 8.695 8.728 8.629 8.702 177,566 +0.03(+0.34%)
Jan 22, 2018 8.504 8.673 8.504 8.673 103,507 +0.18(+2.07%)
Jan 19, 2018 8.365 8.497 8.291 8.497 92,727 +0.12(+1.49%)
Jan 18, 2018 8.534 8.534 8.365 8.372 90,677 -0.16(-1.89%)
Jan 17, 2018 8.651 8.680 8.519 8.534 149,002 -0.14(-1.61%)
Jan 16, 2018 8.739 8.805 8.651 8.673 195,800 -0.07(-0.84%)
Jan 12, 2018 8.746 8.746 8.746 0 +0.08(+0.93%)
Jan 11, 2018 8.526 8.666 8.490 8.666 111,371 +0.18(+2.16%)
Jan 10, 2018 8.475 8.556 8.460 8.482 160,618 -0.02(-0.26%)
Jan 09, 2018 8.512 8.526 8.449 8.504 154,301 +0.03(+0.35%)
Jan 08, 2018 8.431 8.512 8.423 8.475 163,759 +0.02(+0.26%)
Jan 05, 2018 8.541 8.563 8.423 8.453 96,495 -0.14(-1.62%)
Jan 04, 2018 8.548 8.631 8.534 8.592 133,344 +0.02(+0.26%)
Jan 03, 2018 8.350 8.578 8.350 8.570 171,450 +0.26(+3.18%)
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.