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, 2018 7.499 7.574 7.417 7.544 56,303 +0.08(+1.11%)
Apr 27, 2018 7.379 7.469 7.335 7.461 35,210 +0.07(+0.91%)
Apr 26, 2018 7.334 7.446 7.334 7.394 54,538 +0.08(+1.04%)
Apr 25, 2018 7.326 7.341 7.251 7.318 51,479 -0.02(-0.22%)
Apr 24, 2018 7.567 7.571 7.326 7.334 74,504 -0.16(-2.11%)
Apr 23, 2018 7.371 7.506 7.371 7.492 143,165 +0.12(+1.63%)
Apr 20, 2018 7.341 7.401 7.304 7.372 33,789 +0.05(+0.62%)
Apr 19, 2018 7.409 7.484 7.326 7.326 91,888 -0.11(-1.41%)
Apr 18, 2018 7.431 7.537 7.401 7.431 132,282 +0.01(+0.10%)
Apr 17, 2018 7.236 7.431 7.236 7.424 151,919 +0.21(+2.91%)
Apr 16, 2018 6.966 7.259 6.944 7.214 138,980 +0.25(+3.56%)
Apr 13, 2018 7.011 7.034 6.906 6.966 121,048 -0.01(-0.11%)
Apr 12, 2018 7.094 7.094 6.959 6.974 110,979 -0.11(-1.59%)
Apr 11, 2018 7.049 7.124 7.026 7.086 219,719 +0.02(+0.32%)
Apr 10, 2018 6.989 7.101 6.944 7.064 97,734 +0.11(+1.62%)
Apr 09, 2018 7.034 7.109 6.906 6.951 84,228 -0.04(-0.54%)
Apr 06, 2018 7.064 7.109 6.853 6.989 138,071 -0.11(-1.48%)
Apr 05, 2018 6.853 7.101 6.846 7.094 81,169 +0.25(+3.62%)
Apr 04, 2018 6.696 6.861 6.666 6.846 54,506 +0.05(+0.77%)
Apr 03, 2018 6.801 6.823 6.606 6.793 107,193 +0.06(+0.89%)
Apr 02, 2018 6.816 6.831 6.658 6.733 171,462 -0.10(-1.43%)
Mar 29, 2018 6.831 6.831 6.831 0 +0.18(+2.71%)
Mar 28, 2018 6.688 6.703 6.591 6.651 101,614 -0.01(-0.11%)
Mar 27, 2018 6.733 6.853 6.598 6.658 156,706 -0.11(-1.55%)
Mar 26, 2018 6.771 6.810 6.621 6.763 90,978 +0.03(+0.45%)
Mar 23, 2018 6.898 6.921 6.718 6.733 179,226 -0.11(-1.54%)
Mar 22, 2018 6.876 6.961 6.793 6.838 156,505 -0.11(-1.62%)
Mar 21, 2018 6.726 6.981 6.666 6.951 181,083 +0.23(+3.35%)
Mar 20, 2018 6.778 6.808 6.643 6.726 131,169 -0.03(-0.44%)
Mar 19, 2018 6.898 6.936 6.666 6.756 168,635 -0.17(-2.39%)
Mar 16, 2018 6.861 7.019 6.861 6.921 265,880 +0.11(+1.65%)
Mar 15, 2018 7.236 7.236 6.402 6.808 466,000 -0.43(-5.91%)
Mar 14, 2018 7.289 7.311 7.199 7.236 108,160 +0.00(+0.00%)
Mar 13, 2018 7.236 7.296 7.221 7.236 79,709 -0.02(-0.31%)
Mar 12, 2018 7.161 7.259 7.124 7.259 134,265 +0.13(+1.79%)
Mar 09, 2018 7.094 7.161 7.041 7.131 152,529 +0.12(+1.71%)
Mar 08, 2018 6.944 7.049 6.913 7.011 193,106 +0.08(+1.08%)
Mar 07, 2018 7.071 6.921 6.936 250,325 -0.11(-1.49%)
Mar 06, 2018 7.124 7.154 7.041 7.041 187,384 -0.06(-0.85%)
Mar 05, 2018 7.026 7.161 7.011 7.101 311,190 +0.00(+0.00%)
Mar 02, 2018 7.019 7.101 6.887 7.101 186,764 +0.02(+0.32%)
Mar 01, 2018 7.154 7.198 7.019 7.079 167,552 -0.06(-0.84%)
Feb 28, 2018 7.349 7.394 7.124 7.139 168,988 -0.20(-2.76%)
Feb 27, 2018 7.469 7.484 7.319 7.341 163,359 -0.11(-1.41%)
Feb 26, 2018 7.454 7.491 7.356 7.446 149,678 +0.02(+0.30%)
Feb 23, 2018 7.431 7.522 7.371 7.424 226,049 +0.00(+0.00%)
Feb 22, 2018 7.401 7.424 312,094 -0.26(-3.32%)
Feb 21, 2018 7.799 7.799 7.679 7.679 65,842 -0.09(-1.16%)
Feb 20, 2018 7.792 7.889 7.768 7.769 81,108 -0.10(-1.24%)
Feb 16, 2018 7.867 7.867 7.867 0 -0.12(-1.50%)
Feb 15, 2018 7.987 8.017 7.897 7.987 84,585 -0.01(-0.09%)
Feb 14, 2018 7.882 8.024 7.792 7.994 105,989 +0.04(+0.51%)
Feb 13, 2018 7.851 7.976 7.814 7.954 226,150 +0.10(+1.31%)
Feb 12, 2018 7.682 7.932 7.682 7.851 144,509 +0.18(+2.39%)
Feb 09, 2018 7.785 7.844 7.426 7.668 133,435 -0.10(-1.32%)
Feb 08, 2018 8.042 8.049 7.745 7.770 119,447 -0.26(-3.29%)
Feb 07, 2018 8.005 8.005 8.005 8.035 87,075 -0.01(-0.18%)
Feb 06, 2018 7.704 8.071 7.448 8.049 121,228 +0.14(+1.76%)
Feb 05, 2018 8.064 8.145 7.778 7.910 150,193 -0.23(-2.80%)
Feb 02, 2018 8.328 8.329 8.115 8.137 147,972 -0.31(-3.65%)
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.