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 (%)
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%)
Jan 02, 2018 8.101 8.306 8.101 8.306 203,662 +0.22(+2.72%)
Dec 29, 2017 8.086 8.086 8.086 0 +0.04(+0.55%)
Dec 28, 2017 7.991 8.049 7.925 8.042 181,375 +0.10(+1.20%)
Dec 27, 2017 7.961 7.998 7.881 7.947 244,719 -0.01(-0.18%)
Dec 26, 2017 8.071 8.108 7.939 7.961 446,139 +0.01(+0.18%)
Dec 22, 2017 7.719 7.954 7.719 7.947 205,691 +0.18(+2.36%)
Dec 21, 2017 7.682 7.843 7.675 7.763 141,505 +0.01(+0.09%)
Dec 20, 2017 7.763 7.763 7.660 7.756 267,149 -0.02(-0.28%)
Dec 19, 2017 7.844 7.903 7.741 7.778 215,809 -0.12(-1.49%)
Dec 18, 2017 7.778 7.954 7.778 7.895 233,567 +0.10(+1.32%)
Dec 15, 2017 7.851 7.873 7.778 7.792 145,191 -0.05(-0.65%)
Dec 14, 2017 7.851 7.910 7.800 7.844 340,134 -0.04(-0.47%)
Dec 13, 2017 7.866 7.888 7.807 7.881 155,989 +0.02(+0.28%)
Dec 12, 2017 7.785 7.895 7.748 7.859 215,282 +0.06(+0.80%)
Dec 11, 2017 7.565 7.814 7.565 7.796 211,165 +0.20(+2.66%)
Dec 08, 2017 7.506 7.602 7.506 7.594 148,703 +0.10(+1.37%)
Dec 07, 2017 7.294 7.514 7.277 7.492 292,088 +0.20(+2.72%)
Dec 06, 2017 7.418 7.418 7.264 7.294 157,461 -0.15(-2.07%)
Dec 05, 2017 7.550 7.550 7.411 7.448 291,891 -0.06(-0.78%)
Dec 04, 2017 7.638 7.638 7.506 7.506 193,247 -0.11(-1.45%)
Dec 01, 2017 7.506 7.646 7.506 7.616 389,316 +0.12(+1.57%)
Nov 30, 2017 7.220 7.536 7.206 7.499 253,389 +0.31(+4.29%)
Nov 29, 2017 7.139 7.197 7.095 7.191 313,127 +0.04(+0.62%)
Nov 28, 2017 7.205 7.235 7.117 7.147 285,544 -0.03(-0.41%)
Nov 27, 2017 7.271 7.279 7.161 7.176 166,265 -0.10(-1.31%)
Nov 24, 2017 7.352 7.352 7.235 7.271 201,727 -0.01(-0.20%)
Nov 22, 2017 7.220 7.294 7.213 7.286 85,303 +0.13(+1.85%)
Nov 21, 2017 7.264 7.279 7.125 7.154 178,662 -0.03(-0.41%)
Nov 20, 2017 7.191 7.213 7.088 7.183 169,212 -0.01(-0.20%)
Nov 17, 2017 7.125 7.235 7.117 7.198 162,873 +0.09(+1.24%)
Nov 16, 2017 7.220 7.227 7.073 7.110 141,130 -0.02(-0.27%)
Nov 15, 2017 7.050 7.194 6.943 7.129 254,200 +0.03(+0.40%)
Nov 14, 2017 7.186 7.209 7.036 7.101 288,955 -0.15(-2.07%)
Nov 13, 2017 7.480 7.480 7.194 7.251 232,196 -0.20(-2.69%)
Nov 10, 2017 7.516 7.590 7.430 7.451 158,971 -0.08(-1.05%)
Nov 09, 2017 7.566 7.637 7.473 7.530 143,443 -0.06(-0.85%)
Nov 08, 2017 7.695 7.745 7.551 7.594 226,779 -0.11(-1.49%)
Nov 07, 2017 7.645 7.738 7.637 7.709 334,446 +0.04(+0.47%)
Nov 06, 2017 7.745 7.745 7.609 7.673 150,475 -0.07(-0.92%)
Nov 03, 2017 7.523 7.745 7.444 7.745 150,529 +0.23(+3.05%)
Nov 02, 2017 7.723 7.723 7.415 7.516 137,116 -0.18(-2.33%)
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.