Singapore markets closed

Westwood Salient MLP & Engy Infras C (SMFPX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
9.19+0.05 (+0.55%)
As of 08:05AM EDT. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 2024------
03 Jul 20249.199.199.199.199.19-
02 Jul 20249.149.149.149.149.14-
01 Jul 20249.099.099.099.099.09-
28 Jun 20249.079.079.079.079.07-
27 Jun 20249.029.029.029.029.02-
26 Jun 20249.009.009.009.009.00-
25 Jun 20249.049.049.049.049.04-
24 Jun 20248.998.998.998.998.99-
21 Jun 20248.828.828.828.828.82-
20 Jun 20248.858.858.858.858.85-
18 Jun 20248.788.788.788.788.78-
17 Jun 20248.728.728.728.728.72-
14 Jun 20248.708.708.708.708.70-
13 Jun 20248.798.798.798.798.79-
12 Jun 20248.848.848.848.848.84-
11 Jun 20248.828.828.828.828.82-
10 Jun 20248.858.858.858.858.85-
07 Jun 20248.768.768.768.768.76-
06 Jun 20248.798.798.798.798.79-
05 Jun 20248.778.778.778.778.77-
04 Jun 20248.748.748.748.748.74-
03 Jun 20248.728.728.728.728.72-
31 May 20248.818.818.818.818.81-
30 May 20248.688.688.688.688.68-
29 May 20248.668.668.668.668.66-
28 May 20248.758.758.758.758.75-
24 May 20248.738.738.738.738.73-
23 May 20248.698.698.698.698.69-
22 May 20248.808.808.808.808.80-
21 May 20248.938.938.938.938.93-
20 May 20248.948.948.948.948.94-
17 May 20248.898.898.898.898.89-
16 May 20248.828.828.828.828.82-
15 May 20248.838.838.838.838.83-
15 May 20240.094 Dividend
14 May 20248.938.938.938.938.84-
13 May 20248.848.848.848.848.75-
10 May 20248.878.878.878.878.78-
09 May 20248.878.878.878.878.78-
08 May 20248.828.828.828.828.73-
07 May 20248.788.788.788.788.69-
06 May 20248.768.768.768.768.67-
03 May 20248.708.708.708.708.61-
02 May 20248.678.678.678.678.58-
01 May 20248.558.558.558.558.46-
30 Apr 20248.668.668.668.668.57-
29 Apr 20248.828.828.828.828.73-
26 Apr 20248.788.788.788.788.69-
25 Apr 20248.758.758.758.758.66-
24 Apr 20248.738.738.738.738.64-
23 Apr 20248.678.678.678.678.58-
22 Apr 20248.658.658.658.658.56-
19 Apr 20248.608.608.608.608.51-
18 Apr 20248.498.498.498.498.40-
17 Apr 20248.438.438.438.438.34-
16 Apr 20248.408.408.408.408.31-
15 Apr 20248.468.468.468.468.37-
12 Apr 20248.558.558.558.558.46-
11 Apr 20248.648.648.648.648.55-
10 Apr 20248.648.648.648.648.55-
09 Apr 20248.678.678.678.678.58-
08 Apr 20248.698.698.698.698.60-
05 Apr 20248.698.698.698.698.60-
04 Apr 20248.678.678.678.678.58-
03 Apr 20248.728.728.728.728.63-
02 Apr 20248.668.668.668.668.57-
01 Apr 20248.628.628.628.628.53-
28 Mar 20248.628.628.628.628.53-
27 Mar 20248.548.548.548.548.45-
26 Mar 20248.478.478.478.478.38-
25 Mar 20248.488.488.488.488.39-
22 Mar 20248.448.448.448.448.35-
21 Mar 20248.488.488.488.488.39-
20 Mar 20248.458.458.458.458.36-
19 Mar 20248.418.418.418.418.32-
18 Mar 20248.358.358.358.358.26-
15 Mar 20248.318.318.318.318.22-
14 Mar 20248.238.238.238.238.14-
13 Mar 20248.288.288.288.288.19-
12 Mar 20248.278.278.278.278.18-
11 Mar 20248.248.248.248.248.15-
08 Mar 20248.208.208.208.208.11-
07 Mar 20248.228.228.228.228.13-
06 Mar 20248.218.218.218.218.12-
05 Mar 20248.178.178.178.178.08-
04 Mar 20248.128.128.128.128.03-
01 Mar 20248.138.138.138.138.04-
29 Feb 20248.058.058.058.057.97-
28 Feb 20247.987.987.987.987.90-
27 Feb 20248.008.008.008.007.92-
26 Feb 20247.997.997.997.997.91-
23 Feb 20248.038.038.038.037.95-
22 Feb 20248.038.038.038.037.95-
21 Feb 20248.028.028.028.027.94-
20 Feb 20247.927.927.927.927.84-
16 Feb 20247.907.907.907.907.82-
16 Feb 20240.094 Dividend
15 Feb 20247.927.927.927.927.74-
14 Feb 20247.727.727.727.727.55-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...