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 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%)
Oct 03, 2016 8.408 8.408 8.269 8.315 53,873 -0.09(-1.03%)
Sep 30, 2016 8.381 8.418 8.262 8.401 102,512 +0.11(+1.36%)
Sep 29, 2016 8.328 8.408 8.216 8.289 147,816 -0.05(-0.64%)
Sep 28, 2016 8.143 8.348 8.017 8.342 146,237 +0.23(+2.86%)
Sep 27, 2016 8.096 8.116 8.010 8.110 111,037 -0.05(-0.57%)
Sep 26, 2016 8.176 8.176 8.070 8.156 137,419 +0.02(+0.24%)
Sep 23, 2016 8.110 8.216 8.090 8.136 142,773 -0.02(-0.24%)
Sep 22, 2016 8.116 8.196 8.083 8.156 139,371 +0.11(+1.32%)
Sep 21, 2016 7.937 8.050 7.876 8.050 170,309 +0.21(+2.62%)
Sep 20, 2016 7.858 7.937 7.811 7.845 100,004 -0.03(-0.42%)
Sep 19, 2016 7.864 7.971 7.838 7.878 82,995 +0.05(+0.68%)
Sep 16, 2016 7.725 7.825 7.699 7.825 74,934 -0.01(-0.08%)
Sep 15, 2016 7.884 7.884 7.777 7.831 74,864 -0.01(-0.17%)
Sep 14, 2016 7.838 8.017 7.772 7.845 108,661 +0.02(+0.25%)
Sep 13, 2016 8.077 8.077 7.765 7.825 90,403 -0.30(-3.67%)
Sep 12, 2016 8.103 8.149 7.990 8.123 169,412 +0.03(+0.41%)
Sep 09, 2016 8.242 8.242 8.083 8.090 160,302 -0.22(-2.63%)
Sep 08, 2016 8.229 8.322 8.229 8.308 118,090 +0.19(+2.28%)
Sep 07, 2016 8.030 8.130 8.020 8.123 81,837 +0.15(+1.83%)
Sep 06, 2016 7.825 7.977 7.822 7.977 119,957 +0.15(+1.95%)
Sep 02, 2016 7.778 7.825 7.825 7.825 80,446 +0.09(+1.11%)
Sep 01, 2016 7.712 7.739 7.593 7.739 71,487 +0.02(+0.26%)
Aug 31, 2016 7.778 7.778 7.613 7.719 177,105 -0.05(-0.68%)
Aug 30, 2016 7.858 7.858 7.699 7.772 92,729 -0.04(-0.51%)
Aug 29, 2016 7.792 7.831 7.758 7.811 122,254 +0.00(+0.00%)
Aug 26, 2016 7.864 7.954 7.798 7.811 111,972 -0.02(-0.25%)
Aug 25, 2016 7.758 7.858 7.758 7.831 69,648 +0.03(+0.34%)
Aug 24, 2016 7.911 7.924 7.792 7.805 64,731 -0.09(-1.17%)
Aug 23, 2016 7.805 7.931 7.805 7.898 92,466 +0.06(+0.76%)
Aug 22, 2016 7.845 7.864 7.758 7.838 73,305 -0.08(-1.00%)
Aug 19, 2016 8.017 8.017 7.871 7.918 87,537 -0.02(-0.25%)
Aug 18, 2016 7.838 7.951 7.825 7.937 125,520 +0.14(+1.78%)
Aug 17, 2016 7.752 7.805 7.725 7.798 101,658 +0.04(+0.55%)
Aug 16, 2016 7.762 7.788 7.691 7.756 125,628 +0.03(+0.34%)
Aug 15, 2016 7.658 7.788 7.658 7.730 121,272 +0.08(+1.02%)
Aug 12, 2016 7.607 7.704 7.607 7.652 118,471 +0.12(+1.55%)
Aug 11, 2016 7.373 7.587 7.366 7.535 173,452 +0.19(+2.65%)
Aug 10, 2016 7.522 7.548 7.302 7.340 212,786 -0.18(-2.42%)
Aug 09, 2016 7.684 7.704 7.496 7.522 165,949 -0.15(-1.95%)
Aug 08, 2016 7.762 7.762 7.626 7.671 173,018 +0.01(+0.08%)
Aug 05, 2016 7.555 7.717 7.483 7.665 103,766 +0.08(+1.11%)
Aug 04, 2016 7.405 7.594 7.405 7.581 183,683 +0.19(+2.55%)
Aug 03, 2016 7.204 7.399 7.172 7.392 152,775 +0.30(+4.21%)
Aug 02, 2016 7.185 7.334 7.035 7.094 375,330 -0.21(-2.84%)
Aug 01, 2016 7.548 7.594 7.269 7.302 177,578 -0.31(-4.09%)
Jul 29, 2016 7.496 7.633 7.451 7.613 158,975 +0.04(+0.51%)
Jul 28, 2016 7.639 7.671 7.555 7.574 74,077 -0.11(-1.44%)
Jul 27, 2016 7.671 7.795 7.613 7.684 88,377 -0.03(-0.42%)
Jul 26, 2016 7.736 7.827 7.684 7.717 90,766 -0.07(-0.92%)
Jul 25, 2016 7.912 8.034 7.769 7.788 87,723 -0.19(-2.36%)
Jul 22, 2016 7.951 8.100 7.951 7.977 171,024 +0.00(+0.00%)
Jul 21, 2016 7.873 8.080 7.873 7.977 179,453 +0.07(+0.90%)
Jul 20, 2016 7.775 7.921 7.705 7.905 144,959 +0.13(+1.67%)
Jul 19, 2016 7.697 7.788 7.651 7.775 106,438 +0.06(+0.84%)
Jul 18, 2016 7.490 7.710 7.490 7.710 93,689 +0.18(+2.33%)
Jul 15, 2016 7.626 7.639 7.470 7.535 107,297 -0.03(-0.34%)
Jul 14, 2016 7.477 7.589 7.477 7.561 57,677 +0.08(+1.13%)
Jul 13, 2016 7.581 7.652 7.412 7.477 110,083 -0.08(-1.12%)
Jul 12, 2016 7.399 7.613 7.386 7.561 100,983 +0.31(+4.20%)
Jul 11, 2016 7.340 7.340 7.217 7.256 89,987 +0.02(+0.26%)
Jul 08, 2016 7.185 7.269 7.100 7.238 83,645 +0.14(+1.93%)
Jul 07, 2016 7.224 7.308 7.022 7.100 110,989 -0.04(-0.55%)
Jul 06, 2016 7.133 7.139 7.003 7.139 54,660 -0.04(-0.54%)
Jul 05, 2016 7.165 7.204 7.016 7.178 95,999 -0.10(-1.43%)
Jul 01, 2016 7.327 7.282 7.282 7.282 225,877 +0.00(+0.00%)
Jun 30, 2016 7.263 7.282 7.126 7.282 128,796 +0.02(+0.27%)
Jun 29, 2016 7.237 7.302 7.126 7.263 114,055 +0.19(+2.66%)
Jun 28, 2016 6.919 7.074 6.880 7.074 142,131 +0.30(+4.41%)
Jun 27, 2016 6.971 7.133 6.620 6.776 236,806 -0.23(-3.33%)
Jun 24, 2016 7.081 7.211 6.951 7.009 148,236 -0.27(-3.66%)
Jun 23, 2016 7.211 7.282 7.139 7.276 145,251 +0.21(+3.03%)
Jun 22, 2016 7.087 7.165 7.003 7.061 183,627 -0.03(-0.37%)
Jun 21, 2016 6.841 7.094 6.841 7.087 143,669 +0.18(+2.63%)
Jun 20, 2016 6.990 7.035 6.899 6.906 112,176 +0.03(+0.47%)
Jun 17, 2016 6.854 6.971 6.854 6.873 134,660 +0.07(+1.05%)
Jun 16, 2016 6.724 6.828 6.627 6.802 118,003 -0.04(-0.57%)
Jun 15, 2016 6.724 6.912 6.669 6.841 123,172 +0.06(+0.96%)
Jun 14, 2016 6.815 6.886 6.678 6.776 119,564 -0.12(-1.69%)
Jun 13, 2016 6.932 7.061 6.880 6.893 130,982 -0.14(-2.03%)
Jun 10, 2016 7.256 7.276 7.003 7.035 192,125 -0.34(-4.58%)
Jun 09, 2016 7.347 7.386 7.295 7.373 63,723 -0.08(-1.05%)
Jun 08, 2016 7.444 7.587 7.347 7.451 169,118 +0.06(+0.79%)
Jun 07, 2016 7.327 7.425 7.314 7.392 201,396 +0.17(+2.34%)
Jun 06, 2016 7.191 7.321 7.146 7.224 241,819 +0.15(+2.11%)
Jun 03, 2016 7.087 7.185 7.016 7.074 113,793 -0.01(-0.09%)
Jun 02, 2016 6.925 7.107 6.854 7.081 111,995 +0.05(+0.74%)
Jun 01, 2016 6.802 7.035 6.763 7.029 130,506 +0.18(+2.65%)
May 31, 2016 6.893 7.042 6.828 6.847 253,594 +0.01(+0.09%)
May 27, 2016 6.795 6.841 6.841 6.841 110,011 +0.00(+0.00%)
May 26, 2016 6.854 6.893 6.704 6.841 192,042 +0.03(+0.48%)
May 25, 2016 6.802 6.919 6.740 6.808 168,622 +0.10(+1.45%)
May 24, 2016 6.860 6.945 6.691 6.711 145,267 -0.13(-1.90%)
May 23, 2016 6.789 6.919 6.730 6.841 130,173 -0.00(-0.00%)
May 20, 2016 6.815 6.867 6.737 6.841 161,932 +0.09(+1.35%)
May 19, 2016 6.568 6.763 6.512 6.750 167,170 +0.12(+1.76%)
May 18, 2016 6.782 6.841 6.599 6.633 109,770 -0.18(-2.71%)
May 17, 2016 6.705 6.894 6.635 6.818 266,284 +0.14(+2.07%)
May 16, 2016 6.635 6.711 6.535 6.679 135,656 +0.22(+3.41%)
May 13, 2016 6.421 6.554 6.377 6.459 120,807 +0.04(+0.59%)
May 12, 2016 6.396 6.459 6.340 6.421 141,916 +0.10(+1.59%)
May 11, 2016 6.195 6.340 6.056 6.321 228,011 +0.13(+2.14%)
May 10, 2016 6.144 6.245 6.094 6.188 192,102 +0.07(+1.13%)
May 09, 2016 6.233 6.264 5.993 6.119 159,261 -0.13(-2.11%)
May 06, 2016 6.107 6.371 6.107 6.251 146,071 +0.06(+0.91%)
May 05, 2016 6.163 6.271 6.082 6.195 197,030 +0.20(+3.25%)
May 04, 2016 6.006 6.063 5.886 6.000 120,705 +0.07(+1.17%)
May 03, 2016 6.012 6.044 5.798 5.930 182,948 -0.20(-3.29%)
May 02, 2016 6.251 6.251 6.044 6.132 109,078 -0.15(-2.40%)
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%)
Feb 01, 2016 4.895 4.895 4.728 4.806 206,726 -0.19(-3.71%)
Jan 29, 2016 4.758 5.078 4.758 4.991 210,098 +0.24(+5.03%)
Jan 28, 2016 4.507 4.752 4.507 4.752 289,926 +0.38(+8.61%)
Jan 27, 2016 4.453 4.513 4.250 4.375 385,317 -0.08(-1.74%)
Jan 26, 2016 4.340 4.501 4.196 4.453 231,168 +0.22(+5.23%)
Jan 25, 2016 4.250 4.573 4.184 4.232 283,006 -0.08(-1.80%)
Jan 22, 2016 3.957 4.340 3.957 4.310 436,477 +0.59(+15.92%)
Jan 21, 2016 3.628 3.897 3.580 3.718 314,047 +0.13(+3.49%)
Jan 20, 2016 3.652 3.748 3.258 3.592 614,416 -0.29(-7.54%)
Jan 19, 2016 4.244 4.256 3.772 3.885 268,100 -0.31(-7.41%)
Jan 15, 2016 4.238 4.196 4.196 4.196 372,912 -0.24(-5.39%)
Jan 14, 2016 4.106 4.435 3.987 4.435 480,894 +0.33(+8.01%)
Jan 13, 2016 4.632 4.722 4.071 4.106 635,434 -0.48(-10.55%)
Jan 12, 2016 4.842 4.943 4.340 4.591 400,424 -0.15(-3.15%)
Jan 11, 2016 5.117 5.117 4.725 4.740 290,140 -0.34(-6.71%)
Jan 08, 2016 5.051 5.197 4.985 5.081 196,420 +0.04(+0.71%)
Jan 07, 2016 5.182 5.308 4.985 5.045 252,971 -0.33(-6.12%)
Jan 06, 2016 5.613 5.619 5.332 5.374 193,639 -0.34(-5.96%)
Jan 05, 2016 5.918 5.947 5.619 5.714 306,366 -0.18(-3.04%)
Jan 04, 2016 5.571 5.965 5.535 5.894 230,096 +0.20(+3.46%)
Dec 31, 2015 5.278 5.696 5.696 5.696 689,611 +0.32(+6.01%)
Dec 30, 2015 5.493 5.559 5.326 5.374 525,504 -0.21(-3.75%)
Dec 29, 2015 5.720 5.804 5.475 5.583 616,785 -0.07(-1.27%)
Dec 28, 2015 5.822 5.822 5.529 5.655 481,670 -0.24(-4.06%)
Dec 24, 2015 5.995 5.894 5.894 5.894 230,037 -0.10(-1.69%)
Dec 23, 2015 5.427 6.035 5.427 5.995 706,063 +0.73(+13.85%)
Dec 22, 2015 5.093 5.463 5.039 5.266 577,542 +0.17(+3.40%)
Dec 21, 2015 5.033 5.146 4.824 5.093 454,412 +0.04(+0.83%)
Dec 18, 2015 5.421 5.445 5.003 5.051 496,577 -0.41(-7.55%)
Dec 17, 2015 5.702 5.731 5.445 5.463 461,703 -0.33(-5.68%)
Dec 16, 2015 5.386 5.798 5.380 5.792 288,803 +0.37(+6.84%)
Dec 15, 2015 5.302 5.529 5.206 5.421 312,237 +0.20(+3.89%)
Dec 14, 2015 5.547 5.601 5.152 5.218 424,781 -0.35(-6.23%)
Dec 11, 2015 5.714 5.798 5.535 5.565 517,712 -0.27(-4.71%)
Dec 10, 2015 5.953 6.085 5.822 5.840 297,304 -0.13(-2.20%)
Dec 09, 2015 5.804 6.091 5.732 5.971 436,310 +0.23(+4.06%)
Dec 08, 2015 5.589 5.971 5.421 5.738 452,177 -0.09(-1.54%)
Dec 07, 2015 6.312 6.485 5.637 5.828 522,687 -0.81(-12.16%)
Dec 04, 2015 7.077 7.077 6.617 6.635 379,758 -0.52(-7.26%)
Dec 03, 2015 7.388 7.508 7.089 7.154 277,445 -0.32(-4.25%)
Dec 02, 2015 7.627 7.681 7.340 7.472 180,836 -0.22(-2.80%)
Dec 01, 2015 7.627 7.699 7.484 7.687 194,038 +0.02(+0.31%)
Nov 30, 2015 7.818 7.854 7.639 7.663 251,838 -0.11(-1.38%)
Nov 27, 2015 7.555 7.782 7.519 7.770 51,085 +0.11(+1.40%)
Nov 25, 2015 7.573 7.663 7.663 7.663 132,501 -0.01(-0.16%)
Nov 24, 2015 7.490 7.717 7.436 7.675 231,980 +0.26(+3.47%)
Nov 23, 2015 7.597 7.723 7.400 7.418 188,152 -0.14(-1.90%)
Nov 20, 2015 7.639 7.729 7.496 7.561 322,820 -0.10(-1.33%)
Nov 19, 2015 7.639 7.747 7.603 7.663 348,675 -0.05(-0.62%)
Nov 18, 2015 7.633 7.782 7.621 7.711 332,427 +0.11(+1.42%)
Nov 17, 2015 7.663 7.729 7.462 7.603 342,107 -0.13(-1.62%)
Nov 16, 2015 7.394 7.788 7.394 7.729 190,538 +0.33(+4.52%)
Nov 13, 2015 7.429 7.621 7.290 7.394 288,343 -0.08(-1.01%)
Nov 12, 2015 7.598 7.621 7.424 7.470 342,308 -0.19(-2.50%)
Nov 11, 2015 7.783 7.812 7.545 7.661 200,144 -0.16(-2.08%)
Nov 10, 2015 7.923 8.021 7.778 7.824 222,316 -0.19(-2.32%)
Nov 09, 2015 8.068 8.230 7.987 8.010 150,073 -0.12(-1.43%)
Nov 06, 2015 8.242 8.242 8.056 8.126 117,440 -0.20(-2.37%)
Nov 05, 2015 8.428 8.550 8.213 8.323 174,826 -0.15(-1.78%)
Nov 04, 2015 8.764 8.764 8.389 8.474 705,890 -0.29(-3.31%)
Nov 03, 2015 8.613 8.799 8.590 8.764 426,466 +0.17(+2.03%)
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.