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, 2021 5.020 5.086 5.002 5.011 29,950 -0.04(-0.74%)
Apr 29, 2021 5.048 5.104 5.020 5.048 18,638 +0.06(+1.12%)
Apr 28, 2021 4.936 5.039 4.936 4.992 42,505 +0.08(+1.71%)
Apr 27, 2021 4.908 4.955 4.880 4.908 38,740 +0.02(+0.38%)
Apr 26, 2021 4.871 4.908 4.871 4.889 31,523 +0.05(+0.97%)
Apr 23, 2021 4.759 4.852 4.759 4.843 37,758 +0.06(+1.17%)
Apr 22, 2021 4.843 4.861 4.768 4.787 108,516 +0.00(+0.00%)
Apr 21, 2021 4.712 4.815 4.702 4.787 88,858 +0.07(+1.39%)
Apr 20, 2021 4.805 4.805 4.703 4.721 25,907 -0.07(-1.37%)
Apr 19, 2021 4.749 4.796 4.721 4.787 83,504 +0.05(+0.99%)
Apr 16, 2021 4.852 4.852 4.740 4.740 60,541 -0.07(-1.55%)
Apr 15, 2021 4.871 4.871 4.805 4.815 83,041 -0.01(-0.19%)
Apr 14, 2021 4.852 4.918 4.824 4.824 112,700 +0.04(+0.78%)
Apr 13, 2021 4.787 4.824 4.777 4.787 86,672 -0.01(-0.19%)
Apr 12, 2021 4.908 4.927 4.777 4.796 77,911 -0.07(-1.35%)
Apr 09, 2021 4.908 4.908 4.843 4.861 53,589 -0.01(-0.19%)
Apr 08, 2021 4.880 4.880 4.843 4.871 43,413 -0.01(-0.19%)
Apr 07, 2021 4.843 4.880 4.843 4.880 23,648 +0.06(+1.16%)
Apr 06, 2021 4.805 4.852 4.805 4.824 35,093 +0.04(+0.78%)
Apr 05, 2021 4.852 4.889 4.782 4.787 121,387 -0.05(-0.97%)
Apr 01, 2021 4.805 4.843 4.796 4.833 97,872 +0.07(+1.37%)
Mar 31, 2021 4.674 4.787 4.619 4.768 60,587 +0.09(+2.00%)
Mar 30, 2021 4.646 4.674 4.588 4.674 101,417 +0.01(+0.20%)
Mar 29, 2021 4.609 4.674 4.582 4.665 200,374 +0.05(+1.01%)
Mar 26, 2021 4.572 4.618 4.544 4.618 66,531 +0.10(+2.28%)
Mar 25, 2021 4.450 4.525 4.310 4.516 158,328 +0.01(+0.21%)
Mar 24, 2021 4.525 4.562 4.497 4.506 132,464 +0.07(+1.69%)
Mar 23, 2021 4.562 4.600 4.422 4.431 178,047 -0.17(-3.66%)
Mar 22, 2021 4.665 4.665 4.600 4.600 93,143 -0.05(-1.01%)
Mar 19, 2021 4.600 4.684 4.590 4.646 75,516 +0.06(+1.22%)
Mar 18, 2021 4.731 4.740 4.590 4.590 95,077 -0.16(-3.35%)
Mar 17, 2021 4.702 4.759 4.684 4.749 58,889 +0.03(+0.59%)
Mar 16, 2021 4.824 4.824 4.721 4.721 98,947 -0.12(-2.51%)
Mar 15, 2021 4.861 4.871 4.805 4.843 67,037 -0.02(-0.38%)
Mar 12, 2021 4.861 4.861 4.824 4.861 78,725 +0.00(+0.00%)
Mar 11, 2021 4.871 4.889 4.852 4.861 39,420 +0.01(+0.19%)
Mar 10, 2021 4.702 4.852 4.702 4.852 55,134 +0.20(+4.22%)
Mar 09, 2021 4.693 4.749 4.628 4.656 65,086 -0.04(-0.80%)
Mar 08, 2021 4.731 4.815 4.679 4.693 36,459 +0.00(+0.00%)
Mar 05, 2021 4.768 4.805 4.567 4.693 141,620 +0.03(+0.60%)
Mar 04, 2021 4.721 4.824 4.628 4.665 105,463 -0.03(-0.60%)
Mar 03, 2021 4.721 4.787 4.684 4.693 93,933 -0.02(-0.40%)
Mar 02, 2021 4.702 4.739 4.693 4.712 36,503 +0.04(+0.80%)
Mar 01, 2021 4.590 4.833 4.590 4.674 72,811 +0.13(+2.88%)
Feb 26, 2021 4.656 4.693 4.478 4.544 83,111 -0.14(-2.99%)
Feb 25, 2021 4.889 4.889 4.646 4.684 112,849 -0.13(-2.72%)
Feb 24, 2021 4.665 4.824 4.665 4.815 47,792 +0.16(+3.41%)
Feb 23, 2021 4.618 4.674 4.469 4.656 183,250 +0.02(+0.40%)
Feb 22, 2021 4.562 4.684 4.562 4.637 71,227 +0.09(+2.06%)
Feb 19, 2021 4.487 4.553 4.487 4.544 64,820 +0.05(+1.04%)
Feb 18, 2021 4.628 4.628 4.487 4.497 56,742 -0.12(-2.63%)
Feb 17, 2021 4.618 4.637 4.544 4.618 99,070 +0.01(+0.20%)
Feb 16, 2021 4.637 4.665 4.572 4.609 85,066 +0.09(+2.07%)
Feb 12, 2021 4.442 4.543 4.442 4.516 84,252 +0.06(+1.45%)
Feb 11, 2021 4.479 4.517 4.414 4.451 73,253 -0.05(-1.03%)
Feb 10, 2021 4.488 4.506 4.451 4.497 143,730 +0.01(+0.21%)
Feb 09, 2021 4.552 4.608 4.479 4.488 109,519 -0.05(-1.02%)
Feb 08, 2021 4.488 4.562 4.488 4.534 92,534 +0.06(+1.45%)
Feb 05, 2021 4.460 4.525 4.442 4.469 143,488 +0.03(+0.62%)
Feb 04, 2021 4.442 4.460 4.395 4.442 83,405 +0.03(+0.63%)
Feb 03, 2021 4.386 4.432 4.368 4.414 86,100 +0.03(+0.63%)
Feb 02, 2021 4.377 4.432 4.349 4.386 136,004 +0.09(+2.15%)
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.