Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2018 7.946 8.030 7.908 8.030 112,575 +0.05(+0.67%)
Jul 30, 2018 7.908 7.977 7.870 7.977 103,549 +0.11(+1.46%)
Jul 27, 2018 8.046 8.061 7.832 7.862 52,794 -0.20(-2.46%)
Jul 26, 2018 7.954 8.084 7.946 8.061 117,728 +0.05(+0.67%)
Jul 25, 2018 7.794 8.007 7.794 8.007 41,245 +0.18(+2.24%)
Jul 24, 2018 7.870 7.920 7.832 7.832 52,012 +0.02(+0.29%)
Jul 23, 2018 7.755 7.824 7.733 7.809 35,354 +0.04(+0.49%)
Jul 20, 2018 7.923 7.923 7.771 7.771 68,043 -0.06(-0.78%)
Jul 19, 2018 7.901 7.984 7.832 7.832 78,192 +0.15(+1.89%)
Jul 18, 2018 7.588 7.794 7.588 7.687 60,860 +0.08(+1.00%)
Jul 17, 2018 7.687 7.694 7.603 7.610 69,151 -0.12(-1.58%)
Jul 16, 2018 7.687 7.771 7.679 7.733 68,636 -0.02(-0.30%)
Jul 13, 2018 7.694 7.802 7.694 7.755 85,752 +0.02(+0.20%)
Jul 12, 2018 7.710 7.740 7.618 7.740 75,923 +0.02(+0.30%)
Jul 11, 2018 7.763 7.786 7.649 7.717 73,493 -0.11(-1.46%)
Jul 10, 2018 7.832 7.832 7.725 7.832 103,434 -0.02(-0.29%)
Jul 09, 2018 7.771 7.855 7.740 7.855 54,275 +0.12(+1.58%)
Jul 06, 2018 7.649 7.748 7.620 7.733 54,250 +0.05(+0.60%)
Jul 05, 2018 7.717 7.717 7.637 7.687 190,715 -0.02(-0.20%)
Jul 03, 2018 7.702 7.702 7.702 0 -0.04(-0.49%)
Jul 02, 2018 7.633 7.740 7.542 7.740 98,122 +0.14(+1.81%)
Jun 29, 2018 7.672 7.733 7.588 7.603 180,290 -0.11(-1.48%)
Jun 28, 2018 7.565 7.717 7.504 7.717 56,094 +0.12(+1.61%)
Jun 27, 2018 7.748 7.778 7.565 7.595 147,460 -0.11(-1.49%)
Jun 26, 2018 7.603 7.710 7.511 7.710 69,869 +0.16(+2.12%)
Jun 25, 2018 7.672 7.676 7.496 7.549 104,627 -0.15(-1.98%)
Jun 22, 2018 7.710 7.763 7.679 7.702 58,662 +0.11(+1.41%)
Jun 21, 2018 7.687 7.687 7.542 7.595 79,282 -0.08(-0.99%)
Jun 20, 2018 7.679 7.687 7.610 7.672 63,823 +0.08(+1.00%)
Jun 19, 2018 7.542 7.610 7.526 7.595 63,899 +0.02(+0.20%)
Jun 18, 2018 7.504 7.588 7.504 7.580 57,128 +0.06(+0.75%)
Jun 15, 2018 7.702 7.511 7.523 48,960 -0.18(-2.32%)
Jun 14, 2018 7.656 7.717 7.656 7.702 62,846 +0.07(+0.90%)
Jun 13, 2018 7.763 7.771 7.618 7.633 184,824 -0.15(-1.96%)
Jun 12, 2018 7.824 7.870 7.786 7.786 34,264 -0.04(-0.49%)
Jun 11, 2018 7.656 7.832 7.649 7.824 39,309 +0.17(+2.19%)
Jun 08, 2018 7.740 7.740 7.641 7.656 63,542 -0.06(-0.83%)
Jun 07, 2018 7.672 7.727 7.672 7.721 49,131 +0.09(+1.14%)
Jun 06, 2018 7.748 7.633 7.633 66,737 -0.11(-1.48%)
Jun 05, 2018 7.656 7.763 7.656 7.748 107,849 +0.02(+0.30%)
Jun 04, 2018 7.740 7.778 7.633 7.725 107,809 +0.02(+0.30%)
Jun 01, 2018 7.710 7.771 7.665 7.702 74,684 -0.01(-0.10%)
May 31, 2018 7.717 7.786 7.687 7.710 69,977 -0.05(-0.59%)
May 30, 2018 7.580 7.755 7.542 7.755 154,123 +0.21(+2.83%)
May 29, 2018 7.481 7.542 7.458 7.542 75,091 +0.05(+0.71%)
May 25, 2018 7.488 7.488 7.488 0 -0.11(-1.51%)
May 24, 2018 7.664 7.664 7.565 7.603 94,552 -0.10(-1.29%)
May 23, 2018 7.710 7.748 7.649 7.702 138,796 -0.07(-0.86%)
May 22, 2018 7.862 7.870 7.733 7.769 162,729 -0.07(-0.90%)
May 21, 2018 7.824 7.847 7.778 7.839 71,646 +0.08(+1.08%)
May 18, 2018 7.824 7.855 7.740 7.755 90,669 -0.05(-0.59%)
May 17, 2018 7.748 7.862 7.740 7.801 120,415 +0.05(+0.59%)
May 16, 2018 7.763 7.771 7.679 7.755 99,749 +0.03(+0.41%)
May 15, 2018 7.792 7.792 7.687 7.724 112,206 -0.07(-0.87%)
May 14, 2018 7.784 7.799 7.724 7.792 128,403 +0.08(+0.98%)
May 11, 2018 7.649 7.747 7.649 7.717 91,869 +0.07(+0.88%)
May 10, 2018 7.634 7.687 7.597 7.649 100,451 +0.03(+0.39%)
May 09, 2018 7.499 7.642 7.476 7.619 153,047 +0.14(+1.91%)
May 08, 2018 7.289 7.491 7.281 7.476 481,159 -0.07(-0.90%)
May 07, 2018 7.567 7.627 7.529 7.544 97,390 +0.06(+0.80%)
May 04, 2018 7.431 7.514 7.424 7.484 48,347 +0.02(+0.20%)
May 03, 2018 7.514 7.514 7.394 7.469 70,890 +0.00(+0.00%)
May 02, 2018 7.506 7.581 7.454 7.469 58,859 -0.04(-0.50%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.