U.S. Markets closed

Salient Midstream & MLP Fund (SMM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
3.7000+0.0500 (+1.37%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 20203.66003.72003.65003.70003.700054,700
Oct 19, 20203.70003.77003.62003.65003.6500104,600
Oct 16, 20203.76003.78003.72003.72003.720028,300
Oct 15, 20203.81003.84003.76003.77003.770096,300
Oct 14, 20203.81003.90003.81003.85003.850083,900
Oct 13, 20203.79003.85003.79003.79003.790069,300
Oct 12, 20203.96003.98003.79003.84003.840089,800
Oct 09, 20203.96003.99003.87003.91003.9100136,800
Oct 08, 20203.80003.95003.80003.95003.950095,900
Oct 07, 20203.66003.75003.65003.75003.750045,600
Oct 06, 20203.77003.84003.63003.67003.6700162,900
Oct 05, 20203.61003.78003.57003.73003.7300319,000
Oct 02, 20203.43003.52003.39003.51003.510023,300
Oct 01, 20203.53003.53003.42003.48003.480058,300
Sep 30, 20203.56003.60003.46003.50003.500044,600
Sep 29, 20203.54003.56003.51003.56003.560078,600
Sep 28, 20203.47003.56003.45003.56003.560066,700
Sep 25, 20203.37003.46003.37003.44003.440040,900
Sep 24, 20203.44003.47003.35003.41003.410073,000
Sep 23, 20203.63003.65003.44003.44003.440041,500
Sep 22, 20203.63003.65003.60003.60003.600015,400
Sep 21, 20203.67003.67003.59003.63003.630034,800
Sep 18, 20203.78003.78003.69003.73003.7300130,400
Sep 17, 20203.80003.80003.73003.78003.780056,500
Sep 16, 20203.76003.90003.76003.80003.8000204,100
Sep 15, 20203.88003.90003.74003.75003.7500102,400
Sep 14, 20203.80003.88003.79003.86003.860042,200
Sep 11, 20203.77003.83003.77003.78003.780032,900
Sep 10, 20203.91003.93003.77003.79003.790033,600
Sep 09, 20203.90003.95003.88003.88003.880038,800
Sep 08, 20203.97003.97003.80003.90003.900065,000
Sep 04, 20204.00004.00003.92004.00004.000047,100
Sep 03, 20204.03004.07003.86003.98003.980044,600
Sep 02, 20204.05004.09003.99004.04004.040050,900
Sep 01, 20204.07004.12004.03004.07004.070068,900
Aug 31, 20204.12004.12004.02004.08004.080074,600
Aug 28, 20204.07004.15004.04004.14004.140076,600
Aug 27, 20204.04004.04003.95004.04004.0400105,500
Aug 26, 20204.15004.15003.97004.01004.010065,100
Aug 25, 20204.22004.22004.07004.12004.120094,600
Aug 24, 20204.19004.22004.12004.17004.170085,100
Aug 21, 20204.24004.24004.11004.18004.180035,100
Aug 20, 20204.28004.28004.19004.23004.2300163,900
Aug 19, 20204.32004.34004.25004.28004.280056,900
Aug 18, 20204.27004.32004.20004.32004.3200107,200
Aug 17, 20204.33004.34004.24004.26004.2600270,100
Aug 17, 20200.06 Dividend
Aug 14, 20204.30004.41004.30004.31004.2500380,300
Aug 13, 20204.40004.41004.30004.30004.240152,000
Aug 12, 20204.35004.55004.35004.37004.309243,800
Aug 11, 20204.34004.38004.27004.30004.2401127,700
Aug 10, 20204.15004.30004.15004.27004.210635,000
Aug 07, 20204.20004.20004.09004.13004.072562,500
Aug 06, 20204.16004.26004.16004.18004.121843,000
Aug 05, 20204.20004.33004.16004.20004.1415109,900
Aug 04, 20204.03004.14003.98004.14004.082461,900
Aug 03, 20203.95004.07003.93004.03003.973970,200
Jul 31, 20203.95004.01003.88003.97003.914760,800
Jul 30, 20204.02004.07003.98004.02003.964038,400
Jul 29, 20204.02004.09003.95004.09004.0331202,700
Jul 28, 20203.92003.95003.87003.93003.875336,100
Jul 27, 20203.93003.95003.90003.90003.845750,300
Jul 24, 20204.01004.01003.94003.97003.914745,100
Jul 23, 20204.13004.14003.95003.98003.924638,100
Jul 22, 20204.18004.25004.02004.08004.0232202,800
Jul 21, 20204.07004.29004.07004.24004.1810116,900
Jul 20, 20204.02004.06003.99004.05003.993668,000
Jul 17, 20204.04004.12004.02004.06004.003559,900
Jul 16, 20204.11004.11004.02004.04003.983873,500
Jul 15, 20203.98004.08003.92004.08004.023258,200
Jul 14, 20203.74003.88003.65003.83003.776777,200
Jul 13, 20203.94003.94003.78003.80003.747164,200
Jul 10, 20203.81003.92003.81003.90003.845736,700
Jul 09, 20204.10004.10003.88003.89003.835865,300
Jul 08, 20204.03004.12003.98004.10004.042940,500
Jul 07, 20203.87004.10003.86004.02003.964032,300
Jul 06, 20204.24004.24003.94003.96003.904936,700
Jul 02, 20204.08004.20004.08004.13004.072553,500
Jul 01, 20204.14004.24004.03004.03003.973942,500
Jun 30, 20204.08004.13003.97004.13004.072556,300
Jun 29, 20204.01004.10004.01004.05003.993672,800
Jun 26, 20204.30004.30003.92003.98003.924673,200
Jun 25, 20204.19004.29004.19004.28004.220462,200
Jun 24, 20204.37004.37004.18004.21004.151498,300
Jun 23, 20204.49004.49004.36004.37004.309240,400
Jun 22, 20204.43004.43004.36004.43004.368357,800
Jun 19, 20204.64004.64004.41004.43004.368358,400
Jun 18, 20204.51004.55004.42004.48004.417675,300
Jun 17, 20204.65004.65004.50004.53004.466979,300
Jun 16, 20204.73004.74004.56004.64004.575467,100
Jun 15, 20204.09004.55004.09004.50004.4374154,100
Jun 12, 20204.50004.52004.27004.34004.2796136,000
Jun 11, 20204.65004.65004.31004.34004.2796303,000
Jun 10, 20205.10005.10004.73004.86004.7923131,000
Jun 09, 20205.07005.11004.98005.01004.940388,400
Jun 08, 20205.13005.25005.11005.14005.0684107,700
Jun 05, 20204.87004.99004.81004.95004.8811180,600
Jun 04, 20204.60004.73004.60004.71004.644466,100
Jun 03, 20204.60004.65004.57004.59004.526163,300
Jun 02, 20204.48004.56004.47004.53004.466939,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...