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 29, 2020 4.450 4.549 4.380 4.520 50,200 +0.04(+0.89%)
May 28, 2020 4.520 4.550 4.425 4.480 99,417 +0.01(+0.22%)
May 27, 2020 4.450 4.480 4.400 4.470 97,041 +0.07(+1.59%)
May 26, 2020 4.500 4.500 4.370 4.400 83,296 +0.07(+1.62%)
May 22, 2020 4.390 4.390 4.244 4.330 71,000 +0.00(+0.00%)
May 21, 2020 4.390 4.390 4.270 4.330 32,606 -0.01(-0.23%)
May 20, 2020 4.370 4.500 4.296 4.340 119,497 +0.12(+2.84%)
May 19, 2020 4.130 4.270 4.130 4.220 110,907 +0.06(+1.44%)
May 18, 2020 4.090 4.190 4.090 4.160 238,259 +0.20(+5.05%)
May 15, 2020 3.840 3.990 3.840 3.960 238,400 +0.02(+0.51%)
May 14, 2020 3.870 3.940 3.730 3.940 340,243 +0.06(+1.55%)
May 13, 2020 4.140 4.140 3.850 3.880 107,792 -0.22(-5.37%)
May 12, 2020 4.150 4.210 4.100 4.100 66,116 -0.01(-0.24%)
May 11, 2020 4.120 4.140 4.055 4.110 112,955 +0.01(+0.24%)
May 08, 2020 4.000 4.150 4.000 4.100 324,600 +0.04(+0.99%)
May 07, 2020 4.260 4.390 4.020 4.060 179,687 -0.11(-2.64%)
May 06, 2020 4.310 4.329 4.160 4.170 73,966 -0.06(-1.42%)
May 05, 2020 4.370 4.382 4.200 4.230 113,888 +0.07(+1.68%)
May 04, 2020 4.000 4.160 4.000 4.160 79,270 +0.07(+1.71%)
May 01, 2020 4.090 4.130 4.020 4.090 152,900 -0.12(-2.85%)
Apr 30, 2020 4.280 4.370 4.175 4.210 258,841 -0.01(-0.24%)
Apr 29, 2020 4.040 4.260 4.040 4.220 244,030 +0.32(+8.21%)
Apr 28, 2020 3.910 3.980 3.810 3.900 179,539 +0.09(+2.36%)
Apr 27, 2020 3.870 3.870 3.740 3.810 115,813 -0.06(-1.55%)
Apr 24, 2020 3.890 3.925 3.800 3.870 117,500 +0.08(+2.11%)
Apr 23, 2020 3.670 3.820 3.670 3.790 122,491 +0.19(+5.28%)
Apr 22, 2020 3.550 3.620 3.480 3.600 127,474 +0.15(+4.35%)
Apr 21, 2020 3.350 3.470 3.330 3.450 410,214 +0.07(+2.07%)
Apr 20, 2020 3.300 3.560 3.211 3.380 261,425 -0.06(-1.74%)
Apr 17, 2020 3.360 3.500 3.360 3.440 545,900 +0.10(+2.99%)
Apr 16, 2020 3.480 3.500 3.310 3.340 242,027 -0.17(-4.84%)
Apr 15, 2020 3.620 3.710 3.480 3.510 279,580 -0.11(-3.04%)
Apr 14, 2020 3.380 3.620 3.380 3.620 177,875 +0.24(+7.10%)
Apr 13, 2020 3.670 3.730 3.350 3.380 325,213 -0.12(-3.43%)
Apr 09, 2020 3.600 3.850 3.460 3.500 256,700 -0.07(-1.96%)
Apr 08, 2020 3.490 3.570 3.440 3.570 199,948 +0.12(+3.48%)
Apr 07, 2020 3.450 3.590 3.370 3.450 334,992 +0.15(+4.55%)
Apr 06, 2020 3.350 3.350 3.190 3.300 265,685 +0.07(+2.17%)
Apr 03, 2020 3.370 3.377 3.060 3.230 304,500 -0.01(-0.31%)
Apr 02, 2020 3.130 3.430 3.124 3.240 455,933 +0.17(+5.54%)
Apr 01, 2020 3.320 3.320 3.050 3.070 260,363 -0.41(-11.78%)
Mar 31, 2020 3.240 3.490 3.220 3.480 183,388 +0.33(+10.48%)
Mar 30, 2020 3.100 3.190 2.900 3.150 157,951 -0.07(-2.17%)
Mar 27, 2020 3.250 3.270 3.130 3.220 215,400 -0.12(-3.59%)
Mar 26, 2020 3.190 3.490 3.180 3.340 290,783 +0.19(+6.03%)
Mar 25, 2020 2.880 3.280 2.880 3.150 385,963 +0.37(+13.31%)
Mar 24, 2020 2.950 3.000 2.750 2.780 1,162,228 +0.09(+3.35%)
Mar 23, 2020 2.790 3.050 2.680 2.690 494,503 -0.41(-13.23%)
Mar 20, 2020 3.000 3.530 2.940 3.100 485,800 +0.17(+5.80%)
Mar 19, 2020 2.760 3.180 2.700 2.930 499,577 +0.31(+11.83%)
Mar 18, 2020 2.760 2.810 2.080 2.620 447,306 -0.38(-12.67%)
Mar 17, 2020 3.270 3.329 3.000 3.000 179,616 -0.29(-8.81%)
Mar 16, 2020 3.460 3.500 3.260 3.290 147,649 -0.47(-12.50%)
Mar 13, 2020 3.580 3.890 3.472 3.760 371,500 +0.44(+13.25%)
Mar 12, 2020 3.940 3.940 3.272 3.320 257,948 -0.91(-21.51%)
Mar 11, 2020 4.400 4.430 4.130 4.230 553,308 -0.30(-6.62%)
Mar 10, 2020 4.500 4.570 4.010 4.530 642,218 +0.49(+12.13%)
Mar 09, 2020 5.430 5.430 4.030 4.040 316,850 -1.61(-28.50%)
Mar 06, 2020 5.790 5.790 5.555 5.650 387,000 -0.27(-4.56%)
Mar 05, 2020 6.040 6.040 5.850 5.920 119,444 -0.16(-2.63%)
Mar 04, 2020 6.130 6.140 6.020 6.080 99,527 +0.09(+1.50%)
Mar 03, 2020 6.180 6.250 5.900 5.990 213,464 -0.11(-1.80%)
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.