UK markets closed

Salient MLP & Energy Infrastructure R6 (SMRPX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
8.77+0.02 (+0.23%)
As of 08:05AM EDT. Market open.
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 2024------
06 Jun 20248.778.778.778.778.77-
05 Jun 20248.758.758.758.758.75-
04 Jun 20248.728.728.728.728.72-
03 Jun 20248.718.718.718.718.71-
31 May 20248.798.798.798.798.79-
30 May 20248.668.668.668.668.66-
29 May 20248.648.648.648.648.64-
28 May 20248.738.738.738.738.73-
24 May 20248.718.718.718.718.71-
23 May 20248.678.678.678.678.67-
22 May 20248.788.788.788.788.78-
21 May 20248.918.918.918.918.91-
20 May 20248.918.918.918.918.91-
17 May 20248.878.878.878.878.87-
16 May 20248.808.808.808.808.80-
15 May 20248.818.818.818.818.81-
14 May 20248.938.938.938.938.93-
13 May 20248.848.848.848.848.84-
10 May 20248.878.878.878.878.87-
09 May 20248.878.878.878.878.87-
08 May 20248.828.828.828.828.82-
07 May 20248.788.788.788.788.78-
06 May 20248.758.758.758.758.75-
03 May 20248.708.708.708.708.70-
02 May 20248.668.668.668.668.66-
01 May 20248.558.558.558.558.55-
30 Apr 20248.668.668.668.668.66-
29 Apr 20248.828.828.828.828.82-
26 Apr 20248.788.788.788.788.78-
25 Apr 20248.758.758.758.758.75-
24 Apr 20248.728.728.728.728.72-
23 Apr 20248.678.678.678.678.67-
22 Apr 20248.648.648.648.648.64-
19 Apr 20248.598.598.598.598.59-
18 Apr 20248.498.498.498.498.49-
17 Apr 20248.428.428.428.428.42-
16 Apr 20248.408.408.408.408.40-
15 Apr 20248.458.458.458.458.45-
12 Apr 20248.548.548.548.548.54-
11 Apr 20248.638.638.638.638.63-
10 Apr 20248.638.638.638.638.63-
09 Apr 20248.668.668.668.668.66-
08 Apr 20248.698.698.698.698.69-
05 Apr 20248.688.688.688.688.68-
04 Apr 20248.668.668.668.668.66-
03 Apr 20248.718.718.718.718.71-
02 Apr 20248.658.658.658.658.65-
01 Apr 20248.618.618.618.618.61-
28 Mar 20248.618.618.618.618.61-
27 Mar 20248.538.538.538.538.53-
26 Mar 20248.468.468.468.468.46-
25 Mar 20248.478.478.478.478.47-
22 Mar 20248.438.438.438.438.43-
21 Mar 20248.478.478.478.478.47-
20 Mar 20248.448.448.448.448.44-
19 Mar 20248.408.408.408.408.40-
18 Mar 20248.338.338.338.338.33-
15 Mar 20248.308.308.308.308.30-
14 Mar 20248.218.218.218.218.21-
13 Mar 20248.278.278.278.278.27-
12 Mar 20248.268.268.268.268.26-
11 Mar 20248.238.238.238.238.23-
08 Mar 20248.188.188.188.188.18-
07 Mar 20248.218.218.218.218.21-
06 Mar 20248.198.198.198.198.19-
05 Mar 20248.158.158.158.158.15-
04 Mar 20248.108.108.108.108.10-
01 Mar 20248.118.118.118.118.11-
29 Feb 20248.048.048.048.048.04-
28 Feb 20247.967.967.967.967.96-
27 Feb 20247.987.987.987.987.98-
26 Feb 20247.977.977.977.977.97-
23 Feb 20248.018.018.018.018.01-
22 Feb 20248.018.018.018.018.01-
21 Feb 20248.008.008.008.008.00-
20 Feb 20247.907.907.907.907.90-
16 Feb 20247.887.887.887.887.88-
16 Feb 20240.117 Dividend
15 Feb 20247.927.927.927.927.80-
14 Feb 20247.727.727.727.727.61-
13 Feb 20247.737.737.737.737.62-
12 Feb 20247.837.837.837.837.71-
09 Feb 20247.747.747.747.747.63-
08 Feb 20247.747.747.747.747.63-
07 Feb 20247.737.737.737.737.62-
06 Feb 20247.717.717.717.717.60-
05 Feb 20247.727.727.727.727.61-
02 Feb 20247.787.787.787.787.67-
01 Feb 20247.837.837.837.837.71-
31 Jan 20247.787.787.787.787.67-
30 Jan 20247.917.917.917.917.79-
29 Jan 20247.907.907.907.907.78-
26 Jan 20247.907.907.907.907.78-
25 Jan 20247.837.837.837.837.71-
24 Jan 20247.757.757.757.757.64-
23 Jan 20247.727.727.727.727.61-
22 Jan 20247.737.737.737.737.62-
19 Jan 20247.667.667.667.667.55-
18 Jan 20247.687.687.687.687.57-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...