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 (%)
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%)
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.