Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2016
6.893
7.042
6.828
6.847
253,594
+0.01(+0.09%)
May 27, 2016
6.795
6.841
6.841
6.841
110,011
+0.00(+0.00%)
May 26, 2016
6.854
6.893
6.704
6.841
192,042
+0.03(+0.48%)
May 25, 2016
6.802
6.919
6.740
6.808
168,622
+0.10(+1.45%)
May 24, 2016
6.860
6.945
6.691
6.711
145,267
-0.13(-1.90%)
May 23, 2016
6.789
6.919
6.730
6.841
130,173
-0.00(-0.00%)
May 20, 2016
6.815
6.867
6.737
6.841
161,932
+0.09(+1.35%)
May 19, 2016
6.568
6.763
6.512
6.750
167,170
+0.12(+1.76%)
May 18, 2016
6.782
6.841
6.599
6.633
109,770
-0.18(-2.71%)
May 17, 2016
6.705
6.894
6.635
6.818
266,284
+0.14(+2.07%)
May 16, 2016
6.635
6.711
6.535
6.679
135,656
+0.22(+3.41%)
May 13, 2016
6.421
6.554
6.377
6.459
120,807
+0.04(+0.59%)
May 12, 2016
6.396
6.459
6.340
6.421
141,916
+0.10(+1.59%)
May 11, 2016
6.195
6.340
6.056
6.321
228,011
+0.13(+2.14%)
May 10, 2016
6.144
6.245
6.094
6.188
192,102
+0.07(+1.13%)
May 09, 2016
6.233
6.264
5.993
6.119
159,261
-0.13(-2.11%)
May 06, 2016
6.107
6.371
6.107
6.251
146,071
+0.06(+0.91%)
May 05, 2016
6.163
6.271
6.082
6.195
197,030
+0.20(+3.25%)
May 04, 2016
6.006
6.063
5.886
6.000
120,705
+0.07(+1.17%)
May 03, 2016
6.012
6.044
5.798
5.930
182,948
-0.20(-3.29%)
May 02, 2016
6.251
6.251
6.044
6.132
109,078
-0.15(-2.40%)
Apr 29, 2016
6.264
6.377
6.157
6.283
106,741
+0.07(+1.11%)
Apr 28, 2016
6.270
6.365
6.201
6.214
150,862
-0.05(-0.80%)
Apr 27, 2016
6.214
6.478
6.125
6.264
435,942
+0.20(+3.32%)
Apr 26, 2016
5.930
6.081
5.918
6.063
226,031
+0.16(+2.77%)
Apr 25, 2016
6.025
6.056
5.842
5.899
191,978
-0.05(-0.85%)
Apr 22, 2016
5.836
6.000
5.735
5.949
223,337
+0.23(+3.96%)
Apr 21, 2016
5.666
5.767
5.628
5.723
167,709
+0.07(+1.22%)
Apr 20, 2016
5.502
5.729
5.477
5.653
274,992
+0.16(+2.86%)
Apr 19, 2016
5.339
5.509
5.293
5.496
169,256
+0.23(+4.30%)
Apr 18, 2016
5.030
5.295
4.973
5.269
137,849
+0.14(+2.83%)
Apr 15, 2016
5.131
5.219
5.112
5.125
115,929
-0.10(-1.93%)
Apr 14, 2016
5.351
5.351
5.194
5.225
106,269
-0.07(-1.31%)
Apr 13, 2016
5.194
5.295
5.162
5.295
108,430
+0.11(+2.06%)
Apr 12, 2016
4.967
5.219
4.955
5.187
169,877
+0.25(+4.97%)
Apr 11, 2016
4.986
5.055
4.910
4.942
105,949
+0.06(+1.20%)
Apr 08, 2016
4.892
4.966
4.848
4.884
171,257
+0.17(+3.57%)
Apr 07, 2016
4.728
4.816
4.702
4.715
102,559
-0.05(-1.06%)
Apr 06, 2016
4.703
4.785
4.659
4.766
190,320
+0.16(+3.42%)
Apr 05, 2016
4.684
4.684
4.583
4.608
190,889
-0.09(-1.94%)
Apr 04, 2016
4.866
4.873
4.665
4.700
123,329
-0.17(-3.43%)
Apr 01, 2016
4.942
4.942
4.797
4.867
201,770
-0.17(-3.37%)
Mar 31, 2016
4.810
5.036
4.803
5.036
108,917
+0.21(+4.44%)
Mar 30, 2016
4.860
4.936
4.791
4.822
113,475
+0.07(+1.46%)
Mar 29, 2016
4.583
4.753
4.520
4.753
95,811
+0.10(+2.22%)
Mar 28, 2016
4.816
4.822
4.633
4.650
87,054
-0.10(-2.04%)
Mar 24, 2016
4.791
4.747
4.747
4.747
140,418
-0.16(-3.33%)
Mar 23, 2016
5.011
5.099
4.910
4.910
201,026
-0.22(-4.29%)
Mar 22, 2016
4.992
5.162
4.973
5.131
78,800
+0.08(+1.62%)
Mar 21, 2016
5.232
5.232
5.036
5.049
133,927
-0.14(-2.79%)
Mar 18, 2016
5.137
5.216
5.112
5.194
107,639
+0.07(+1.35%)
Mar 17, 2016
5.112
5.181
5.053
5.125
78,791
+0.13(+2.65%)
Mar 16, 2016
4.633
5.005
4.633
4.992
195,908
+0.33(+7.16%)
Mar 15, 2016
4.722
4.722
4.577
4.659
79,989
-0.20(-4.14%)
Mar 14, 2016
4.797
4.860
4.703
4.860
106,435
+0.03(+0.65%)
Mar 11, 2016
4.816
4.879
4.810
4.829
111,840
+0.13(+2.68%)
Mar 10, 2016
4.848
4.848
4.659
4.703
71,395
-0.11(-2.35%)
Mar 09, 2016
4.892
4.892
4.734
4.816
82,185
+0.06(+1.32%)
Mar 08, 2016
4.967
4.967
4.747
4.753
206,645
-0.26(-5.25%)
Mar 07, 2016
4.885
5.087
4.885
5.016
128,782
+0.07(+1.50%)
Mar 04, 2016
4.961
4.973
4.910
4.942
189,181
+0.06(+1.29%)
Mar 03, 2016
4.690
4.936
4.665
4.879
214,847
+0.15(+3.20%)
Mar 02, 2016
4.564
4.740
4.495
4.728
163,526
+0.16(+3.59%)
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
.