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 28, 2021
5.415
5.430
5.349
5.367
67,399
-0.03(-0.53%)
May 27, 2021
5.434
5.443
5.367
5.396
69,724
+0.00(+0.00%)
May 26, 2021
5.339
5.405
5.327
5.396
67,124
+0.05(+0.88%)
May 25, 2021
5.415
5.415
5.320
5.348
40,888
-0.04(-0.70%)
May 24, 2021
5.396
5.415
5.377
5.386
32,488
+0.01(+0.18%)
May 21, 2021
5.452
5.452
5.377
5.377
24,798
-0.03(-0.52%)
May 20, 2021
5.320
5.405
5.301
5.405
36,835
+0.11(+2.14%)
May 19, 2021
5.330
5.330
5.245
5.292
33,476
-0.06(-1.06%)
May 18, 2021
5.386
5.396
5.348
5.348
51,580
+0.00(+0.00%)
May 17, 2021
5.292
5.367
5.245
5.348
61,513
+0.09(+1.62%)
May 14, 2021
5.198
5.273
5.142
5.263
71,194
+0.11(+2.18%)
May 13, 2021
5.095
5.170
5.067
5.151
60,745
+0.04(+0.73%)
May 12, 2021
5.114
5.245
5.114
5.114
116,905
-0.01(-0.18%)
May 11, 2021
5.114
5.142
5.090
5.123
79,802
-0.07(-1.44%)
May 10, 2021
5.207
5.245
5.179
5.198
68,818
+0.02(+0.36%)
May 07, 2021
5.104
5.226
5.104
5.179
64,117
+0.07(+1.47%)
May 06, 2021
5.095
5.123
5.011
5.104
38,048
+0.02(+0.37%)
May 05, 2021
5.076
5.161
5.067
5.086
73,996
+0.05(+0.93%)
May 04, 2021
5.086
5.086
5.020
5.039
57,601
-0.04(-0.74%)
May 03, 2021
5.039
5.106
5.030
5.076
36,949
+0.07(+1.31%)
Apr 30, 2021
5.020
5.086
5.002
5.011
29,950
-0.04(-0.74%)
Apr 29, 2021
5.048
5.104
5.020
5.048
18,638
+0.06(+1.12%)
Apr 28, 2021
4.936
5.039
4.936
4.992
42,505
+0.08(+1.71%)
Apr 27, 2021
4.908
4.955
4.880
4.908
38,740
+0.02(+0.38%)
Apr 26, 2021
4.871
4.908
4.871
4.889
31,523
+0.05(+0.97%)
Apr 23, 2021
4.759
4.852
4.759
4.843
37,758
+0.06(+1.17%)
Apr 22, 2021
4.843
4.861
4.768
4.787
108,516
+0.00(+0.00%)
Apr 21, 2021
4.712
4.815
4.702
4.787
88,858
+0.07(+1.39%)
Apr 20, 2021
4.805
4.805
4.703
4.721
25,907
-0.07(-1.37%)
Apr 19, 2021
4.749
4.796
4.721
4.787
83,504
+0.05(+0.99%)
Apr 16, 2021
4.852
4.852
4.740
4.740
60,541
-0.07(-1.55%)
Apr 15, 2021
4.871
4.871
4.805
4.815
83,041
-0.01(-0.19%)
Apr 14, 2021
4.852
4.918
4.824
4.824
112,700
+0.04(+0.78%)
Apr 13, 2021
4.787
4.824
4.777
4.787
86,672
-0.01(-0.19%)
Apr 12, 2021
4.908
4.927
4.777
4.796
77,911
-0.07(-1.35%)
Apr 09, 2021
4.908
4.908
4.843
4.861
53,589
-0.01(-0.19%)
Apr 08, 2021
4.880
4.880
4.843
4.871
43,413
-0.01(-0.19%)
Apr 07, 2021
4.843
4.880
4.843
4.880
23,648
+0.06(+1.16%)
Apr 06, 2021
4.805
4.852
4.805
4.824
35,093
+0.04(+0.78%)
Apr 05, 2021
4.852
4.889
4.782
4.787
121,387
-0.05(-0.97%)
Apr 01, 2021
4.805
4.843
4.796
4.833
97,872
+0.07(+1.37%)
Mar 31, 2021
4.674
4.787
4.619
4.768
60,587
+0.09(+2.00%)
Mar 30, 2021
4.646
4.674
4.588
4.674
101,417
+0.01(+0.20%)
Mar 29, 2021
4.609
4.674
4.582
4.665
200,374
+0.05(+1.01%)
Mar 26, 2021
4.572
4.618
4.544
4.618
66,531
+0.10(+2.28%)
Mar 25, 2021
4.450
4.525
4.310
4.516
158,328
+0.01(+0.21%)
Mar 24, 2021
4.525
4.562
4.497
4.506
132,464
+0.07(+1.69%)
Mar 23, 2021
4.562
4.600
4.422
4.431
178,047
-0.17(-3.66%)
Mar 22, 2021
4.665
4.665
4.600
4.600
93,143
-0.05(-1.01%)
Mar 19, 2021
4.600
4.684
4.590
4.646
75,516
+0.06(+1.22%)
Mar 18, 2021
4.731
4.740
4.590
4.590
95,077
-0.16(-3.35%)
Mar 17, 2021
4.702
4.759
4.684
4.749
58,889
+0.03(+0.59%)
Mar 16, 2021
4.824
4.824
4.721
4.721
98,947
-0.12(-2.51%)
Mar 15, 2021
4.861
4.871
4.805
4.843
67,037
-0.02(-0.38%)
Mar 12, 2021
4.861
4.861
4.824
4.861
78,725
+0.00(+0.00%)
Mar 11, 2021
4.871
4.889
4.852
4.861
39,420
+0.01(+0.19%)
Mar 10, 2021
4.702
4.852
4.702
4.852
55,134
+0.20(+4.22%)
Mar 09, 2021
4.693
4.749
4.628
4.656
65,086
-0.04(-0.80%)
Mar 08, 2021
4.731
4.815
4.679
4.693
36,459
+0.00(+0.00%)
Mar 05, 2021
4.768
4.805
4.567
4.693
141,620
+0.03(+0.60%)
Mar 04, 2021
4.721
4.824
4.628
4.665
105,463
-0.03(-0.60%)
Mar 03, 2021
4.721
4.787
4.684
4.693
93,933
-0.02(-0.40%)
Mar 02, 2021
4.702
4.739
4.693
4.712
36,503
+0.04(+0.80%)
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
.