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 (%)
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%)
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.