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 (%)
Apr 30, 2020 3.777 3.857 3.685 3.715 293,291 -0.01(-0.24%)
Apr 29, 2020 3.565 3.760 3.565 3.724 276,508 +0.28(+8.21%)
Apr 28, 2020 3.451 3.513 3.362 3.442 203,434 +0.08(+2.36%)
Apr 27, 2020 3.415 3.415 3.301 3.362 131,226 -0.05(-1.55%)
Apr 24, 2020 3.433 3.464 3.354 3.415 133,138 +0.07(+2.11%)
Apr 23, 2020 3.239 3.371 3.239 3.345 138,793 +0.17(+5.28%)
Apr 22, 2020 3.133 3.195 3.071 3.177 144,439 +0.13(+4.35%)
Apr 21, 2020 2.957 3.062 2.939 3.045 464,810 +0.06(+2.07%)
Apr 20, 2020 2.912 3.142 2.834 2.983 296,219 -0.05(-1.74%)
Apr 17, 2020 2.965 3.089 2.965 3.036 618,555 +0.09(+2.99%)
Apr 16, 2020 3.071 3.089 2.921 2.948 274,239 -0.15(-4.84%)
Apr 15, 2020 3.195 3.274 3.071 3.098 316,790 -0.10(-3.04%)
Apr 14, 2020 2.983 3.195 2.983 3.195 201,549 +0.21(+7.10%)
Apr 13, 2020 3.239 3.292 2.957 2.983 368,496 -0.11(-3.43%)
Apr 09, 2020 3.177 3.398 3.054 3.089 290,865 -0.06(-1.96%)
Apr 08, 2020 3.080 3.151 3.036 3.151 226,559 +0.11(+3.48%)
Apr 07, 2020 3.045 3.168 2.974 3.045 379,577 +0.13(+4.55%)
Apr 06, 2020 2.957 2.957 2.815 2.912 301,045 +0.06(+2.17%)
Apr 03, 2020 2.974 2.981 2.701 2.851 345,027 -0.01(-0.31%)
Apr 02, 2020 2.762 3.027 2.757 2.859 516,614 +0.15(+5.54%)
Apr 01, 2020 2.930 2.930 2.692 2.709 295,015 -0.36(-11.78%)
Mar 31, 2020 2.859 3.080 2.842 3.071 207,795 +0.29(+10.48%)
Mar 30, 2020 2.736 2.815 2.559 2.780 178,973 -0.06(-2.17%)
Mar 27, 2020 2.868 2.886 2.762 2.842 244,068 -0.11(-3.59%)
Mar 26, 2020 2.815 3.080 2.806 2.948 329,484 +0.17(+6.03%)
Mar 25, 2020 2.542 2.895 2.542 2.780 437,332 +0.33(+13.31%)
Mar 24, 2020 2.603 2.648 2.427 2.453 1,316,913 +0.08(+3.35%)
Mar 23, 2020 2.462 2.692 2.365 2.374 560,318 -0.36(-13.23%)
Mar 20, 2020 2.648 3.115 2.595 2.736 550,456 +0.15(+5.80%)
Mar 19, 2020 2.436 2.806 2.383 2.586 566,067 +0.27(+11.83%)
Mar 18, 2020 2.436 2.480 1.836 2.312 506,839 -0.34(-12.67%)
Mar 17, 2020 2.886 2.938 2.648 2.648 203,521 -0.26(-8.81%)
Mar 16, 2020 3.054 3.089 2.877 2.904 167,300 -0.41(-12.50%)
Mar 13, 2020 3.159 3.433 3.064 3.318 420,944 +0.39(+13.25%)
Mar 12, 2020 3.477 3.477 2.888 2.930 292,279 -0.80(-21.51%)
Mar 11, 2020 3.883 3.910 3.645 3.733 626,949 -0.26(-6.62%)
Mar 10, 2020 3.971 4.033 3.539 3.998 727,693 +0.43(+12.13%)
Mar 09, 2020 4.792 4.792 3.557 3.565 359,020 -1.42(-28.50%)
Mar 06, 2020 5.110 5.110 4.903 4.986 438,507 -0.24(-4.56%)
Mar 05, 2020 5.331 5.331 5.163 5.225 135,341 -0.14(-2.63%)
Mar 04, 2020 5.410 5.419 5.313 5.366 112,773 +0.08(+1.50%)
Mar 03, 2020 5.454 5.516 5.207 5.286 241,874 -0.10(-1.80%)
Mar 02, 2020 5.295 5.428 5.242 5.383 242,579 +0.16(+3.04%)
Feb 28, 2020 5.233 5.269 5.083 5.225 355,338 -0.16(-2.95%)
Feb 27, 2020 5.445 5.445 5.075 5.383 567,572 -0.16(-2.87%)
Feb 26, 2020 5.701 5.719 5.525 5.542 181,713 -0.16(-2.79%)
Feb 25, 2020 5.984 5.997 5.675 5.701 108,614 -0.25(-4.15%)
Feb 24, 2020 6.054 6.063 5.939 5.948 92,647 -0.25(-3.99%)
Feb 21, 2020 6.319 6.319 6.160 6.195 117,841 -0.12(-1.96%)
Feb 20, 2020 6.301 6.363 6.293 6.319 106,642 +0.03(+0.42%)
Feb 19, 2020 6.319 6.319 6.257 6.293 74,002 +0.02(+0.28%)
Feb 18, 2020 6.248 6.275 6.222 6.275 223,006 +0.03(+0.44%)
Feb 14, 2020 6.256 6.265 6.222 6.247 179,639 +0.00(+0.00%)
Feb 13, 2020 6.247 6.291 6.213 6.247 94,048 -0.02(-0.28%)
Feb 12, 2020 6.265 6.291 6.213 6.265 83,638 +0.06(+0.97%)
Feb 11, 2020 6.213 6.239 6.179 6.204 95,246 +0.05(+0.84%)
Feb 10, 2020 6.222 6.226 6.135 6.153 139,953 -0.08(-1.24%)
Feb 07, 2020 6.265 6.277 6.222 6.230 79,143 -0.08(-1.23%)
Feb 06, 2020 6.437 6.437 6.308 6.308 75,312 -0.11(-1.74%)
Feb 05, 2020 6.342 6.446 6.342 6.420 179,858 +0.13(+2.05%)
Feb 04, 2020 6.282 6.377 6.282 6.291 111,933 +0.10(+1.67%)
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.