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, 2022 8.630 8.770 8.500 8.500 114,517 -0.05(-0.58%)
May 27, 2022 8.340 8.750 8.340 8.550 86,919 +0.11(+1.30%)
May 26, 2022 8.160 8.600 8.150 8.440 200,738 +0.31(+3.81%)
May 25, 2022 7.840 8.130 7.840 8.130 52,141 +0.22(+2.78%)
May 24, 2022 7.960 7.960 7.820 7.910 40,839 -0.08(-1.00%)
May 23, 2022 8.160 8.180 7.900 7.990 31,809 -0.18(-2.20%)
May 20, 2022 7.790 8.190 7.790 8.170 90,552 +0.41(+5.28%)
May 19, 2022 7.810 7.860 7.610 7.760 47,524 -0.12(-1.52%)
May 18, 2022 8.190 8.262 7.790 7.880 24,281 -0.37(-4.48%)
May 17, 2022 8.240 8.260 8.140 8.250 9,864 +0.12(+1.48%)
May 16, 2022 7.940 8.200 7.940 8.130 90,010 +0.21(+2.65%)
May 13, 2022 7.620 8.030 7.620 7.920 39,176 +0.37(+4.90%)
May 12, 2022 7.700 7.779 7.520 7.550 46,200 -0.33(-4.19%)
May 11, 2022 7.800 8.590 7.800 7.880 81,012 +0.12(+1.55%)
May 10, 2022 8.110 8.110 7.700 7.760 51,640 -0.40(-4.90%)
May 09, 2022 8.260 8.260 7.800 8.160 53,483 -0.17(-2.04%)
May 06, 2022 8.260 8.400 8.080 8.330 116,508 +0.05(+0.60%)
May 05, 2022 8.500 8.550 8.280 8.280 92,058 -0.22(-2.59%)
May 04, 2022 8.380 8.550 8.250 8.500 103,183 +0.24(+2.91%)
May 03, 2022 7.900 8.310 7.900 8.260 29,619 +0.32(+4.03%)
May 02, 2022 7.940 8.020 7.850 7.940 66,551 +0.00(+0.00%)
Apr 29, 2022 8.280 8.318 7.940 7.940 38,217 -0.28(-3.41%)
Apr 28, 2022 8.090 8.300 7.980 8.220 35,509 +0.17(+2.11%)
Apr 27, 2022 8.070 8.101 7.940 8.050 35,456 +0.06(+0.75%)
Apr 26, 2022 7.920 8.170 7.920 7.990 42,778 -0.09(-1.11%)
Apr 25, 2022 8.340 8.340 7.800 8.080 145,798 -0.48(-5.61%)
Apr 22, 2022 8.650 8.800 8.360 8.560 68,140 -0.09(-1.04%)
Apr 21, 2022 8.920 8.920 8.620 8.650 64,899 -0.26(-2.92%)
Apr 20, 2022 8.780 8.910 8.670 8.910 48,385 +0.22(+2.53%)
Apr 19, 2022 8.530 8.790 8.450 8.690 50,963 +0.11(+1.28%)
Apr 18, 2022 8.540 8.610 8.524 8.580 27,958 +0.05(+0.59%)
Apr 14, 2022 8.520 8.590 8.520 8.530 33,505 +0.01(+0.12%)
Apr 13, 2022 8.450 8.530 8.400 8.520 39,788 +0.10(+1.19%)
Apr 12, 2022 8.380 8.440 8.380 8.420 34,836 +0.10(+1.20%)
Apr 11, 2022 8.320 8.410 8.310 8.320 29,350 -0.12(-1.42%)
Apr 08, 2022 8.440 8.500 8.414 8.440 63,520 -0.03(-0.35%)
Apr 07, 2022 8.550 8.550 8.460 8.470 51,775 -0.09(-1.05%)
Apr 06, 2022 8.660 8.680 8.380 8.560 62,548 -0.13(-1.50%)
Apr 05, 2022 8.780 8.844 8.660 8.690 73,025 -0.13(-1.47%)
Apr 04, 2022 8.390 8.860 8.370 8.820 126,533 +0.48(+5.76%)
Apr 01, 2022 8.200 8.376 8.200 8.340 75,962 +0.10(+1.21%)
Mar 31, 2022 8.200 8.300 8.200 8.240 105,122 +0.04(+0.49%)
Mar 30, 2022 8.200 8.263 8.175 8.200 197,870 +0.05(+0.61%)
Mar 29, 2022 7.980 8.170 7.960 8.150 226,396 +0.06(+0.74%)
Mar 28, 2022 8.130 8.130 8.000 8.090 170,671 -0.04(-0.49%)
Mar 25, 2022 7.990 8.180 7.980 8.130 165,920 +0.15(+1.88%)
Mar 24, 2022 7.940 8.030 7.920 7.980 123,111 +0.05(+0.63%)
Mar 23, 2022 7.930 8.000 7.880 7.930 134,665 +0.06(+0.76%)
Mar 22, 2022 7.940 7.970 7.870 7.870 150,389 -0.06(-0.76%)
Mar 21, 2022 7.830 7.996 7.830 7.930 150,990 +0.16(+2.06%)
Mar 18, 2022 7.800 7.900 7.710 7.770 115,906 -0.05(-0.64%)
Mar 17, 2022 7.770 7.950 7.770 7.820 113,445 +0.14(+1.82%)
Mar 16, 2022 7.650 7.820 7.470 7.680 109,622 +0.06(+0.79%)
Mar 15, 2022 7.510 7.660 7.440 7.620 106,356 +0.00(+0.00%)
Mar 14, 2022 7.960 7.960 7.580 7.620 109,202 -0.43(-5.34%)
Mar 11, 2022 8.090 8.110 8.035 8.050 93,141 -0.06(-0.74%)
Mar 10, 2022 7.810 8.250 7.810 8.110 112,497 +0.30(+3.84%)
Mar 09, 2022 7.810 7.908 7.710 7.810 262,068 -0.13(-1.64%)
Mar 08, 2022 7.810 8.150 7.799 7.940 88,658 +0.19(+2.45%)
Mar 07, 2022 7.750 7.880 7.710 7.750 67,613 +0.06(+0.78%)
Mar 04, 2022 7.630 7.690 7.471 7.690 204,959 +0.05(+0.65%)
Mar 03, 2022 7.670 7.695 7.607 7.640 64,905 -0.02(-0.26%)
Mar 02, 2022 7.500 7.690 7.500 7.660 98,529 +0.23(+3.10%)
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.