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
)
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:
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, 2017
8.598
8.671
8.521
8.549
155,818
-0.09(-1.05%)
May 30, 2017
8.717
8.773
8.598
8.640
93,754
-0.10(-1.12%)
May 26, 2017
8.941
8.962
8.710
8.738
58,325
-0.20(-2.27%)
May 25, 2017
8.955
9.032
8.843
8.941
67,192
+0.01(+0.08%)
May 24, 2017
9.081
9.123
8.885
8.934
101,978
-0.08(-0.92%)
May 23, 2017
8.990
9.102
8.962
9.017
112,349
+0.05(+0.54%)
May 22, 2017
9.088
9.130
8.955
8.969
115,072
+0.03(+0.39%)
May 19, 2017
8.948
9.032
8.920
8.934
70,868
+0.06(+0.71%)
May 18, 2017
8.955
9.102
8.836
8.871
105,653
-0.09(-1.01%)
May 17, 2017
9.242
9.242
8.920
8.962
96,076
-0.12(-1.36%)
May 16, 2017
9.167
9.188
9.064
9.085
78,148
-0.05(-0.53%)
May 15, 2017
9.401
9.431
9.092
9.133
77,626
+0.08(+0.83%)
May 12, 2017
9.188
9.188
9.030
9.057
71,531
+0.04(+0.46%)
May 11, 2017
9.078
9.078
8.968
9.016
90,219
+0.03(+0.31%)
May 10, 2017
8.954
9.002
8.862
8.989
141,921
+0.03(+0.31%)
May 09, 2017
8.927
8.975
8.804
8.961
115,825
+0.01(+0.08%)
May 08, 2017
8.968
9.023
8.803
8.954
113,748
+0.06(+0.69%)
May 05, 2017
8.845
8.968
8.707
8.893
113,007
-0.01(-0.08%)
May 04, 2017
9.002
9.212
8.770
8.899
88,374
-0.25(-2.70%)
May 03, 2017
9.174
9.202
9.112
9.147
46,894
-0.05(-0.60%)
May 02, 2017
9.257
9.263
9.154
9.202
56,454
-0.05(-0.59%)
May 01, 2017
9.195
9.257
9.133
9.257
55,113
+0.11(+1.20%)
Apr 28, 2017
9.291
9.305
9.119
9.147
124,287
-0.12(-1.33%)
Apr 27, 2017
9.209
9.325
9.130
9.270
72,463
+0.07(+0.75%)
Apr 26, 2017
9.119
9.263
9.030
9.202
113,068
+0.07(+0.75%)
Apr 25, 2017
9.126
9.160
9.078
9.133
54,178
+0.07(+0.76%)
Apr 24, 2017
9.119
9.119
9.030
9.064
66,689
+0.03(+0.38%)
Apr 21, 2017
9.112
9.126
9.023
9.030
79,437
-0.03(-0.38%)
Apr 20, 2017
9.044
9.085
9.009
9.064
78,182
+0.03(+0.30%)
Apr 19, 2017
9.051
9.064
8.968
9.037
307,507
+0.05(+0.53%)
Apr 18, 2017
8.975
9.002
8.939
8.989
56,572
-0.03(-0.38%)
Apr 17, 2017
9.051
9.092
8.951
9.023
62,026
+0.01(+0.15%)
Apr 13, 2017
9.092
9.112
8.975
9.009
86,353
-0.08(-0.83%)
Apr 12, 2017
9.119
9.119
9.023
9.085
50,874
-0.03(-0.30%)
Apr 11, 2017
9.174
9.174
9.037
9.112
66,150
-0.02(-0.23%)
Apr 10, 2017
9.215
9.236
9.112
9.133
269,001
-0.05(-0.52%)
Apr 07, 2017
9.160
9.209
9.133
9.181
88,587
+0.01(+0.15%)
Apr 06, 2017
9.099
9.167
9.085
9.167
79,724
+0.10(+1.14%)
Apr 05, 2017
9.257
9.304
9.051
9.064
106,320
-0.12(-1.27%)
Apr 04, 2017
9.099
9.208
9.078
9.181
30,363
+0.06(+0.68%)
Apr 03, 2017
9.181
9.236
9.023
9.119
94,252
-0.07(-0.75%)
Mar 31, 2017
9.078
9.195
9.078
9.188
47,114
+0.13(+1.44%)
Mar 30, 2017
9.126
9.167
9.044
9.057
94,584
+0.01(+0.08%)
Mar 29, 2017
8.865
9.064
8.865
9.051
42,570
+0.21(+2.33%)
Mar 28, 2017
8.817
8.886
8.796
8.845
63,346
+0.08(+0.94%)
Mar 27, 2017
8.776
8.776
8.680
8.762
86,928
-0.05(-0.55%)
Mar 24, 2017
8.838
8.858
8.776
8.810
104,232
+0.04(+0.47%)
Mar 23, 2017
8.597
8.776
8.570
8.769
77,974
+0.19(+2.24%)
Mar 22, 2017
8.618
8.659
8.522
8.577
192,991
-0.08(-0.95%)
Mar 21, 2017
8.810
8.865
8.611
8.659
55,865
-0.12(-1.41%)
Mar 20, 2017
8.899
8.899
8.783
8.783
80,449
-0.12(-1.31%)
Mar 17, 2017
8.893
8.961
8.865
8.899
73,218
+0.01(+0.08%)
Mar 16, 2017
8.913
8.913
8.769
8.893
67,267
+0.03(+0.31%)
Mar 15, 2017
8.735
8.913
8.693
8.865
88,792
+0.15(+1.73%)
Mar 14, 2017
8.803
8.920
8.590
8.714
97,844
-0.20(-2.23%)
Mar 13, 2017
8.851
8.941
8.834
8.913
90,487
+0.06(+0.70%)
Mar 10, 2017
8.941
8.959
8.721
8.851
159,511
-0.09(-0.99%)
Mar 09, 2017
9.064
9.064
8.771
8.940
132,158
-0.14(-1.52%)
Mar 08, 2017
9.332
9.353
9.078
9.078
72,491
-0.27(-2.94%)
Mar 07, 2017
9.442
9.442
9.270
9.353
123,124
-0.05(-0.58%)
Mar 06, 2017
9.469
9.469
9.332
9.408
63,874
-0.05(-0.58%)
Mar 03, 2017
9.442
9.469
9.346
9.463
92,813
+0.05(+0.58%)
Mar 02, 2017
9.442
9.460
9.373
9.408
46,049
-0.03(-0.36%)
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
.