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 28, 2021 5.730 5.747 5.661 5.680 63,690 -0.03(-0.53%)
May 27, 2021 5.750 5.760 5.680 5.710 65,887 +0.00(+0.00%)
May 26, 2021 5.650 5.720 5.637 5.710 63,430 +0.05(+0.88%)
May 25, 2021 5.730 5.730 5.630 5.660 38,638 -0.04(-0.70%)
May 24, 2021 5.710 5.730 5.690 5.700 30,700 +0.01(+0.18%)
May 21, 2021 5.770 5.770 5.690 5.690 23,434 -0.03(-0.52%)
May 20, 2021 5.630 5.720 5.610 5.720 34,808 +0.12(+2.14%)
May 19, 2021 5.640 5.640 5.550 5.600 31,634 -0.06(-1.06%)
May 18, 2021 5.700 5.710 5.660 5.660 48,742 +0.00(+0.00%)
May 17, 2021 5.600 5.680 5.550 5.660 58,128 +0.03(+0.53%)
May 14, 2021 5.560 5.640 5.500 5.630 66,559 +0.12(+2.18%)
May 13, 2021 5.450 5.530 5.420 5.510 56,790 +0.04(+0.73%)
May 12, 2021 5.470 5.610 5.470 5.470 109,294 -0.01(-0.18%)
May 11, 2021 5.470 5.500 5.445 5.480 74,607 -0.08(-1.44%)
May 10, 2021 5.570 5.610 5.540 5.560 64,338 +0.02(+0.36%)
May 07, 2021 5.460 5.590 5.460 5.540 59,943 +0.08(+1.47%)
May 06, 2021 5.450 5.480 5.360 5.460 35,571 +0.02(+0.37%)
May 05, 2021 5.430 5.520 5.420 5.440 69,179 +0.05(+0.93%)
May 04, 2021 5.440 5.440 5.370 5.390 53,851 -0.04(-0.74%)
May 03, 2021 5.390 5.462 5.380 5.430 34,544 +0.07(+1.31%)
Apr 30, 2021 5.370 5.440 5.350 5.360 28,000 -0.04(-0.74%)
Apr 29, 2021 5.400 5.460 5.370 5.400 17,425 +0.06(+1.12%)
Apr 28, 2021 5.280 5.390 5.280 5.340 39,738 +0.09(+1.71%)
Apr 27, 2021 5.250 5.300 5.220 5.250 36,218 +0.02(+0.38%)
Apr 26, 2021 5.210 5.250 5.210 5.230 29,471 +0.05(+0.97%)
Apr 23, 2021 5.090 5.190 5.090 5.180 35,300 +0.06(+1.17%)
Apr 22, 2021 5.180 5.200 5.100 5.120 101,451 +0.00(+0.00%)
Apr 21, 2021 5.040 5.150 5.030 5.120 83,073 +0.07(+1.39%)
Apr 20, 2021 5.140 5.140 5.031 5.050 24,221 -0.07(-1.37%)
Apr 19, 2021 5.080 5.130 5.050 5.120 78,068 +0.05(+0.99%)
Apr 16, 2021 5.190 5.190 5.070 5.070 56,600 -0.08(-1.55%)
Apr 15, 2021 5.210 5.210 5.140 5.150 77,635 -0.01(-0.19%)
Apr 14, 2021 5.190 5.260 5.160 5.160 105,363 +0.04(+0.78%)
Apr 13, 2021 5.120 5.160 5.110 5.120 81,029 -0.01(-0.19%)
Apr 12, 2021 5.250 5.270 5.110 5.130 72,839 -0.07(-1.35%)
Apr 09, 2021 5.250 5.250 5.180 5.200 50,100 -0.01(-0.19%)
Apr 08, 2021 5.220 5.220 5.180 5.210 40,587 -0.01(-0.19%)
Apr 07, 2021 5.180 5.220 5.180 5.220 22,109 +0.06(+1.16%)
Apr 06, 2021 5.140 5.190 5.140 5.160 32,809 +0.04(+0.78%)
Apr 05, 2021 5.190 5.230 5.115 5.120 113,484 -0.05(-0.97%)
Apr 01, 2021 5.140 5.180 5.130 5.170 91,500 +0.07(+1.37%)
Mar 31, 2021 5.000 5.120 4.941 5.100 56,643 +0.10(+2.00%)
Mar 30, 2021 4.970 5.000 4.907 5.000 94,814 +0.01(+0.20%)
Mar 29, 2021 4.930 5.000 4.901 4.990 187,328 +0.05(+1.01%)
Mar 26, 2021 4.890 4.940 4.860 4.940 62,200 +0.11(+2.28%)
Mar 25, 2021 4.760 4.840 4.610 4.830 148,020 +0.01(+0.21%)
Mar 24, 2021 4.840 4.880 4.810 4.820 123,840 +0.08(+1.69%)
Mar 23, 2021 4.880 4.920 4.730 4.740 166,455 -0.18(-3.66%)
Mar 22, 2021 4.990 4.990 4.920 4.920 87,079 -0.05(-1.01%)
Mar 19, 2021 4.920 5.010 4.910 4.970 70,600 +0.06(+1.22%)
Mar 18, 2021 5.060 5.070 4.910 4.910 88,887 -0.17(-3.35%)
Mar 17, 2021 5.030 5.090 5.010 5.080 55,055 +0.03(+0.59%)
Mar 16, 2021 5.160 5.160 5.050 5.050 92,505 -0.13(-2.51%)
Mar 15, 2021 5.200 5.210 5.140 5.180 62,673 -0.02(-0.38%)
Mar 12, 2021 5.200 5.200 5.160 5.200 73,600 +0.00(+0.00%)
Mar 11, 2021 5.210 5.230 5.190 5.200 36,854 +0.01(+0.19%)
Mar 10, 2021 5.030 5.190 5.030 5.190 51,545 +0.21(+4.22%)
Mar 09, 2021 5.020 5.080 4.950 4.980 60,849 -0.04(-0.80%)
Mar 08, 2021 5.060 5.150 5.005 5.020 34,086 +0.00(+0.00%)
Mar 05, 2021 5.100 5.140 4.885 5.020 132,400 +0.03(+0.60%)
Mar 04, 2021 5.050 5.160 4.950 4.990 98,597 -0.03(-0.60%)
Mar 03, 2021 5.050 5.120 5.010 5.020 87,818 -0.02(-0.40%)
Mar 02, 2021 5.030 5.069 5.020 5.040 34,127 +0.04(+0.80%)
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.