Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Salient Midstream & MLP Fund (NY: SMM )

N/A 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 (%)
May 31, 2018 10.11 10.20 10.07 10.10 53,416 -0.06(-0.59%)
May 30, 2018 9.930 10.16 9.880 10.16 117,648 +0.28(+2.83%)
May 29, 2018 9.800 9.880 9.770 9.880 57,320 +0.07(+0.71%)
May 25, 2018 9.810 9.810 9.810 0 -0.15(-1.51%)
May 24, 2018 10.04 10.04 9.910 9.960 72,175 -0.13(-1.29%)
May 23, 2018 10.10 10.15 10.02 10.09 105,948 -0.09(-0.86%)
May 22, 2018 10.30 10.31 10.13 10.18 124,217 -0.09(-0.90%)
May 21, 2018 10.25 10.28 10.19 10.27 54,690 +0.11(+1.08%)
May 18, 2018 10.25 10.29 10.14 10.16 69,211 -0.06(-0.59%)
May 17, 2018 10.15 10.30 10.14 10.22 91,917 +0.06(+0.59%)
May 16, 2018 10.17 10.18 10.06 10.16 76,142 -0.13(-1.26%)
May 15, 2018 10.38 10.38 10.24 10.29 84,228 -0.09(-0.87%)
May 14, 2018 10.37 10.39 10.29 10.38 96,386 +0.10(+0.98%)
May 11, 2018 10.19 10.32 10.19 10.28 68,962 +0.09(+0.88%)
May 10, 2018 10.17 10.24 10.12 10.19 75,404 +0.04(+0.39%)
May 09, 2018 9.990 10.18 9.960 10.15 114,885 +0.19(+1.91%)
May 08, 2018 9.710 9.980 9.700 9.960 361,182 -0.09(-0.90%)
May 07, 2018 10.08 10.16 10.03 10.05 73,106 +0.08(+0.80%)
May 04, 2018 9.900 10.01 9.890 9.970 36,292 +0.02(+0.20%)
May 03, 2018 10.01 10.01 9.850 9.950 53,214 +0.00(+0.00%)
May 02, 2018 10.00 10.10 9.930 9.950 44,183 -0.05(-0.50%)
May 01, 2018 10.03 10.03 9.920 10.00 43,484 -0.05(-0.50%)
Apr 30, 2018 9.990 10.09 9.881 10.05 42,264 +0.11(+1.11%)
Apr 27, 2018 9.830 9.950 9.771 9.940 26,431 +0.09(+0.91%)
Apr 26, 2018 9.770 9.919 9.770 9.850 40,939 +0.10(+1.04%)
Apr 25, 2018 9.760 9.780 9.660 9.749 38,643 -0.02(-0.21%)
Apr 24, 2018 10.08 10.09 9.760 9.770 55,927 -0.21(-2.11%)
Apr 23, 2018 9.820 10.00 9.820 9.981 107,467 +0.16(+1.63%)
Apr 20, 2018 9.780 9.860 9.730 9.821 25,364 +0.06(+0.62%)
Apr 19, 2018 9.870 9.970 9.760 9.760 68,976 -0.14(-1.41%)
Apr 18, 2018 9.900 10.04 9.860 9.900 99,298 +0.01(+0.10%)
Apr 17, 2018 9.640 9.900 9.639 9.890 114,038 +0.28(+2.91%)
Apr 16, 2018 9.280 9.670 9.251 9.610 104,326 +0.33(+3.56%)
Apr 13, 2018 9.340 9.370 9.200 9.280 90,865 -0.01(-0.11%)
Apr 12, 2018 9.450 9.450 9.270 9.290 83,307 -0.15(-1.59%)
Apr 11, 2018 9.390 9.490 9.360 9.440 164,932 +0.03(+0.32%)
Apr 10, 2018 9.310 9.460 9.250 9.410 73,364 +0.15(+1.62%)
Apr 09, 2018 9.370 9.470 9.200 9.260 63,226 -0.05(-0.54%)
Apr 06, 2018 9.410 9.470 9.130 9.310 103,643 -0.14(-1.48%)
Apr 05, 2018 9.130 9.460 9.120 9.450 60,930 +0.33(+3.62%)
Apr 04, 2018 8.920 9.140 8.880 9.120 40,915 +0.07(+0.77%)
Apr 03, 2018 9.060 9.090 8.800 9.050 80,465 +0.08(+0.89%)
Apr 02, 2018 9.080 9.100 8.870 8.970 128,708 -0.13(-1.43%)
Mar 29, 2018 9.100 9.100 9.100 0 +0.24(+2.71%)
Mar 28, 2018 8.910 8.930 8.780 8.860 76,277 -0.01(-0.11%)
Mar 27, 2018 8.970 9.130 8.790 8.870 117,632 -0.14(-1.55%)
Mar 26, 2018 9.020 9.072 8.820 9.010 68,293 +0.04(+0.45%)
Mar 23, 2018 9.190 9.220 8.950 8.970 134,536 -0.14(-1.54%)
Mar 22, 2018 9.160 9.273 9.050 9.110 117,481 -0.15(-1.62%)
Mar 21, 2018 8.960 9.300 8.880 9.260 135,930 +0.30(+3.35%)
Mar 20, 2018 9.030 9.070 8.850 8.960 98,462 -0.04(-0.44%)
Mar 19, 2018 9.190 9.240 8.880 9.000 126,586 -0.22(-2.39%)
Mar 16, 2018 9.140 9.350 9.140 9.220 199,583 +0.15(+1.65%)
Mar 15, 2018 9.640 9.640 8.528 9.070 349,803 -0.57(-5.91%)
Mar 14, 2018 9.710 9.740 9.590 9.640 81,191 +0.00(+0.00%)
Mar 13, 2018 9.640 9.720 9.620 9.640 59,834 -0.03(-0.31%)
Mar 12, 2018 9.540 9.670 9.490 9.670 100,786 +0.17(+1.79%)
Mar 09, 2018 9.450 9.540 9.380 9.500 114,496 +0.16(+1.71%)
Mar 08, 2018 9.250 9.390 9.210 9.340 144,955 +0.10(+1.08%)
Mar 07, 2018 9.420 9.220 9.240 187,907 -0.14(-1.49%)
Mar 06, 2018 9.490 9.530 9.380 9.380 140,660 -0.08(-0.85%)
Mar 05, 2018 9.360 9.540 9.340 9.460 233,595 +0.00(+0.00%)
Mar 02, 2018 9.350 9.460 9.175 9.460 140,195 +0.03(+0.32%)
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.