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 (%)
Nov 30, 2021 6.194 6.194 6.068 6.155 142,136 -0.14(-2.30%)
Nov 29, 2021 6.320 6.371 6.213 6.300 132,686 +0.05(+0.77%)
Nov 26, 2021 6.281 6.291 6.117 6.252 63,411 -0.18(-2.85%)
Nov 24, 2021 6.320 6.455 6.320 6.435 69,361 +0.10(+1.52%)
Nov 23, 2021 6.271 6.387 6.271 6.339 56,591 +0.10(+1.55%)
Nov 22, 2021 6.252 6.310 6.204 6.242 70,000 -0.02(-0.31%)
Nov 19, 2021 6.426 6.426 6.233 6.262 65,803 -0.21(-3.28%)
Nov 18, 2021 6.629 6.551 6.455 6.474 39,412 -0.14(-2.19%)
Nov 17, 2021 6.706 6.764 6.551 6.619 69,799 -0.13(-1.86%)
Nov 16, 2021 6.783 6.783 6.735 6.745 35,063 -0.03(-0.43%)
Nov 15, 2021 6.735 6.793 6.687 6.774 63,163 +0.05(+0.72%)
Nov 12, 2021 6.792 6.857 6.716 6.725 40,630 -0.05(-0.71%)
Nov 11, 2021 6.725 6.778 6.659 6.773 79,816 +0.09(+1.29%)
Nov 10, 2021 6.639 6.687 89,412 -0.01(-0.14%)
Nov 09, 2021 6.687 6.706 6.630 6.697 67,215 +0.02(+0.29%)
Nov 08, 2021 6.687 6.706 6.660 6.678 22,167 +0.03(+0.43%)
Nov 05, 2021 6.620 6.706 6.601 6.649 47,782 +0.06(+0.87%)
Nov 04, 2021 6.658 6.658 6.520 6.591 80,258 -0.06(-0.86%)
Nov 03, 2021 6.620 6.697 6.591 6.649 187,294 +0.03(+0.43%)
Nov 02, 2021 6.639 6.678 6.534 6.620 66,032 -0.03(-0.43%)
Nov 01, 2021 6.458 6.655 6.458 6.649 87,450 +0.19(+2.96%)
Oct 29, 2021 6.601 6.606 6.458 6.458 44,717 -0.15(-2.32%)
Oct 28, 2021 6.582 6.625 6.572 6.611 70,371 +0.01(+0.14%)
Oct 27, 2021 6.649 6.764 6.601 6.601 54,591 -0.09(-1.29%)
Oct 26, 2021 6.878 6.658 6.687 63,163 -0.16(-2.37%)
Oct 25, 2021 6.792 6.859 6.768 6.850 96,037 +0.07(+0.99%)
Oct 22, 2021 6.821 6.821 6.697 6.783 55,977 -0.06(-0.84%)
Oct 21, 2021 6.965 6.965 6.735 6.840 111,287 -0.12(-1.79%)
Oct 20, 2021 6.888 6.965 6.878 6.965 81,141 +0.06(+0.83%)
Oct 19, 2021 6.802 6.926 6.802 6.907 65,742 +0.11(+1.55%)
Oct 18, 2021 6.802 6.840 6.761 6.802 60,852 +0.00(+0.00%)
Oct 15, 2021 6.773 6.859 6.754 6.802 67,561 +0.08(+1.14%)
Oct 14, 2021 6.668 6.764 6.668 6.725 78,791 +0.13(+2.03%)
Oct 13, 2021 6.515 6.620 6.468 6.591 47,930 +0.08(+1.17%)
Oct 12, 2021 6.438 6.515 6.438 6.515 89,638 +0.11(+1.64%)
Oct 11, 2021 6.381 6.508 6.362 6.410 109,777 +0.08(+1.21%)
Oct 08, 2021 6.333 6.381 6.276 6.333 52,415 +0.02(+0.30%)
Oct 07, 2021 6.171 6.343 6.171 6.314 68,917 +0.15(+2.48%)
Oct 06, 2021 6.199 6.199 6.104 6.161 57,928 -0.07(-1.08%)
Oct 05, 2021 6.266 6.362 6.180 6.228 67,570 -0.01(-0.15%)
Oct 04, 2021 6.171 6.257 6.171 6.237 48,793 +0.09(+1.40%)
Oct 01, 2021 6.084 6.161 6.018 6.151 42,425 +0.08(+1.26%)
Sep 30, 2021 6.104 6.104 6.017 6.075 76,312 -0.02(-0.31%)
Sep 29, 2021 6.065 6.123 6.065 6.094 33,194 +0.02(+0.31%)
Sep 28, 2021 6.295 6.352 6.056 6.075 83,029 -0.18(-2.91%)
Sep 27, 2021 6.113 6.295 6.113 6.257 115,610 +0.15(+2.51%)
Sep 24, 2021 5.989 6.113 5.989 6.104 141,447 +0.10(+1.59%)
Sep 23, 2021 5.922 6.046 5.874 6.008 110,794 +0.09(+1.45%)
Sep 22, 2021 5.711 5.960 5.711 5.922 92,350 +0.24(+4.21%)
Sep 21, 2021 5.577 5.702 5.577 5.683 100,447 +0.13(+2.41%)
Sep 20, 2021 5.711 5.711 5.530 5.549 152,074 -0.28(-4.76%)
Sep 17, 2021 5.836 5.864 5.750 5.826 85,280 -0.02(-0.33%)
Sep 16, 2021 5.817 5.864 5.788 5.845 73,848 +0.02(+0.33%)
Sep 15, 2021 5.740 5.855 5.740 5.826 51,527 +0.09(+1.50%)
Sep 14, 2021 5.826 5.845 5.730 5.740 110,758 -0.05(-0.83%)
Sep 13, 2021 5.711 5.826 5.711 5.788 106,777 +0.09(+1.51%)
Sep 10, 2021 5.692 5.740 5.654 5.702 180,902 +0.04(+0.68%)
Sep 09, 2021 5.606 5.702 5.606 5.663 174,451 +0.03(+0.51%)
Sep 08, 2021 5.577 5.663 5.577 5.635 85,972 +0.05(+0.86%)
Sep 07, 2021 5.549 5.635 5.549 5.587 9,595 +0.02(+0.34%)
Sep 03, 2021 5.539 5.620 5.539 5.568 208,900 +0.00(+0.00%)
Sep 02, 2021 5.463 5.577 5.434 5.568 125,972 +0.13(+2.46%)
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.