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%)
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.