Advertisement
U.S. markets open in 4 hours 31 minutes

Westwood Salient MLP & Engy Infras Inst (SMLPX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
8.53+0.07 (+0.83%)
At close: 08:00PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 20248.538.538.538.538.53-
Mar 26, 20248.468.468.468.468.46-
Mar 25, 20248.478.478.478.478.47-
Mar 22, 20248.438.438.438.438.43-
Mar 21, 20248.478.478.478.478.47-
Mar 20, 20248.448.448.448.448.44-
Mar 19, 20248.408.408.408.408.40-
Mar 18, 20248.348.348.348.348.34-
Mar 15, 20248.308.308.308.308.30-
Mar 14, 20248.218.218.218.218.21-
Mar 13, 20248.278.278.278.278.27-
Mar 12, 20248.268.268.268.268.26-
Mar 11, 20248.238.238.238.238.23-
Mar 08, 20248.198.198.198.198.19-
Mar 07, 20248.218.218.218.218.21-
Mar 06, 20248.198.198.198.198.19-
Mar 05, 20248.158.158.158.158.15-
Mar 04, 20248.108.108.108.108.10-
Mar 01, 20248.118.118.118.118.11-
Feb 29, 20248.048.048.048.048.04-
Feb 28, 20247.967.967.967.967.96-
Feb 27, 20247.997.997.997.997.99-
Feb 26, 20247.977.977.977.977.97-
Feb 23, 20248.018.018.018.018.01-
Feb 22, 20248.018.018.018.018.01-
Feb 21, 20248.018.018.018.018.01-
Feb 20, 20247.907.907.907.907.90-
Feb 16, 20247.887.887.887.887.88-
Feb 16, 20240.115 Dividend
Feb 15, 20247.927.927.927.927.80-
Feb 14, 20247.727.727.727.727.61-
Feb 13, 20247.747.747.747.747.63-
Feb 12, 20247.837.837.837.837.72-
Feb 09, 20247.747.747.747.747.63-
Feb 08, 20247.747.747.747.747.63-
Feb 07, 20247.737.737.737.737.62-
Feb 06, 20247.717.717.717.717.60-
Feb 05, 20247.737.737.737.737.62-
Feb 02, 20247.787.787.787.787.67-
Feb 01, 20247.847.847.847.847.73-
Jan 31, 20247.797.797.797.797.68-
Jan 30, 20247.917.917.917.917.80-
Jan 29, 20247.907.907.907.907.79-
Jan 26, 20247.907.907.907.907.79-
Jan 25, 20247.847.847.847.847.73-
Jan 24, 20247.757.757.757.757.64-
Jan 23, 20247.727.727.727.727.61-
Jan 22, 20247.737.737.737.737.62-
Jan 19, 20247.667.667.667.667.55-
Jan 18, 20247.687.687.687.687.57-
Jan 17, 20247.657.657.657.657.54-
Jan 16, 20247.747.747.747.747.63-
Jan 12, 20247.857.857.857.857.74-
Jan 11, 20247.807.807.807.807.69-
Jan 10, 20247.837.837.837.837.72-
Jan 09, 20247.847.847.847.847.73-
Jan 08, 20247.877.877.877.877.76-
Jan 05, 20247.877.877.877.877.76-
Jan 04, 20247.867.867.867.867.75-
Jan 03, 20247.927.927.927.927.80-
Jan 02, 20247.887.887.887.887.77-
Dec 29, 20237.847.847.847.847.73-
Dec 28, 20237.857.857.857.857.74-
Dec 27, 20237.827.827.827.827.71-
Dec 26, 20237.837.837.837.837.72-
Dec 22, 20237.797.797.797.797.68-
Dec 21, 20237.787.787.787.787.67-
Dec 20, 20237.717.717.717.717.60-
Dec 19, 20237.787.787.787.787.67-
Dec 18, 20237.737.737.737.737.62-
Dec 15, 20237.677.677.677.677.56-
Dec 14, 20237.727.727.727.727.61-
Dec 13, 20237.647.647.647.647.53-
Dec 12, 20237.537.537.537.537.42-
Dec 11, 20237.617.617.617.617.50-
Dec 08, 20237.697.697.697.697.58-
Dec 07, 20237.637.637.637.637.52-
Dec 06, 20237.697.697.697.697.58-
Dec 05, 20237.777.777.777.777.66-
Dec 04, 20237.867.867.867.867.75-
Dec 01, 20237.907.907.907.907.79-
Nov 30, 20237.847.847.847.847.73-
Nov 29, 20237.747.747.747.747.63-
Nov 28, 20237.707.707.707.707.59-
Nov 27, 20237.717.717.717.717.60-
Nov 24, 20237.737.737.737.737.62-
Nov 22, 20237.687.687.687.687.57-
Nov 21, 20237.667.667.667.667.55-
Nov 20, 20237.637.637.637.637.52-
Nov 17, 20237.637.637.637.637.52-
Nov 16, 20237.497.497.497.497.38-
Nov 16, 20230.115 Dividend
Nov 15, 20237.697.697.697.697.47-
Nov 14, 20237.687.687.687.687.46-
Nov 13, 20237.597.597.597.597.37-
Nov 10, 20237.577.577.577.577.35-
Nov 09, 20237.537.537.537.537.31-
Nov 08, 20237.537.537.537.537.31-
Nov 07, 20237.627.627.627.627.40-
Nov 06, 20237.707.707.707.707.47-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...