Salient Midstream & MLP Fund (SMM) Historical Stock Data

8.95 ↑0.00 (0.00%)

As of September 8, 2022, 3:43pm EST.

Historical Data

In the past 30 trading days, SMM is up 0.74% a day on average. There have been 25 days where Salient Midstream & MLP Fund closed green and 5 days where SMM closed red.

Date	Open	Close	Change	Low	High	Volume
2022-09-08	8.89	8.95	↑$0.06 (0.67%)	8.86	8.96	67.23K
2022-09-07	8.80	8.90	↑$0.10 (1.14%)	8.77	8.90	88.32K
2022-09-02	8.90	9.02	↑$0.12 (1.35%)	8.90	9.12	53.38K
2022-09-01	8.61	8.84	↑$0.23 (2.67%)	8.56	8.89	87.44K
2022-08-31	8.93	9.01	↑$0.08 (0.90%)	8.92	9.11	93.10K
2022-08-30	9.12	9.03	↓$0.09 (-0.99%)	9.02	9.28	575.74K
2022-08-29	9.17	9.21	↑$0.04 (0.44%)	9.10	9.30	230.62K
2022-08-26	9.34	9.22	↓$0.12 (-1.28%)	9.20	9.34	78.88K
2022-08-25	9.35	9.34	↓$0.01 (-0.11%)	9.31	9.43	198.15K
2022-08-24	9.20	9.31	↑$0.11 (1.20%)	9.20	9.35	136.59K
2022-08-23	9.01	9.19	↑$0.18 (2.00%)	8.99	9.27	171.05K
2022-08-22	8.98	8.99	↑$0.01 (0.11%)	8.90	9.04	50.52K
2022-08-19	9.06	9.01	↓$0.05 (-0.55%)	9.00	9.10	34.07K
2022-08-18	8.88	9.11	↑$0.23 (2.59%)	8.88	9.16	165.02K
2022-08-17	8.81	8.81	↑$0.00 (0.00%)	8.78	8.88	212.25K
2022-08-16	8.83	8.95	↑$0.12 (1.36%)	8.83	8.95	54.08K
2022-08-15	8.74	8.84	↑$0.10 (1.14%)	8.67	8.87	70.25K
2022-08-12	8.77	8.86	↑$0.09 (1.03%)	8.77	8.90	92.97K
2022-08-11	8.63	8.73	↑$0.10 (1.16%)	8.63	8.81	170.52K
2022-08-10	8.38	8.51	↑$0.13 (1.55%)	8.38	8.56	91.94K
2022-08-09	8.32	8.36	↑$0.04 (0.48%)	8.32	8.39	53.15K
2022-08-08	8.15	8.25	↑$0.10 (1.23%)	8.15	8.34	49.60K
2022-08-05	8.16	8.22	↑$0.06 (0.74%)	8.12	8.37	370.94K
2022-08-04	8.30	8.22	↓$0.08 (-0.96%)	8.19	8.36	98.88K
2022-08-03	8.23	8.28	↑$0.05 (0.61%)	8.22	8.36	77.66K
2022-08-02	8.23	8.23	↑$0.00 (0.00%)	8.20	8.34	33.86K
2022-08-01	8.25	8.30	↑$0.05 (0.61%)	8.14	8.32	46.02K
2022-07-29	8.30	8.33	↑$0.03 (0.36%)	8.30	8.46	81.27K
2022-07-28	8.12	8.22	↑$0.10 (1.23%)	8.02	8.25	56.80K
2022-07-27	7.97	8.09	↑$0.12 (1.51%)	7.96	8.11	31.04K