Nasdaq - Delayed Quote USD

Westwood Salient MLP & Engy Infras A (SMAPX)

10.47
-0.58
(-5.25%)
As of 8:07:13 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 202510.4710.4710.4710.4710.47-
Apr 2, 202511.0511.0511.0511.0511.05-
Apr 1, 202510.8810.8810.8810.8810.88-
Mar 31, 202510.8010.8010.8010.8010.80-
Mar 28, 202510.7910.7910.7910.7910.79-
Mar 27, 202510.8110.8110.8110.8110.81-
Mar 26, 202510.9310.9310.9310.9310.93-
Mar 25, 202511.0011.0011.0011.0011.00-
Mar 24, 202511.0211.0211.0211.0211.02-
Mar 21, 202510.8010.8010.8010.8010.80-
Mar 20, 202510.9010.9010.9010.9010.90-
Mar 19, 202510.8710.8710.8710.8710.87-
Mar 18, 202510.7010.7010.7010.7010.70-
Mar 17, 202510.7110.7110.7110.7110.71-
Mar 14, 202510.5510.5510.5510.5510.55-
Mar 13, 202510.2910.2910.2910.2910.29-
Mar 12, 202510.3810.3810.3810.3810.38-
Mar 11, 202510.2010.2010.2010.2010.20-
Mar 10, 202510.0910.0910.0910.0910.09-
Mar 7, 202510.1210.1210.1210.1210.12-
Mar 6, 202510.0910.0910.0910.0910.09-
Mar 5, 202510.3310.3310.3310.3310.33-
Mar 4, 202510.4010.4010.4010.4010.40-
Mar 3, 202510.5910.5910.5910.5910.59-
Feb 28, 202510.7610.7610.7610.7610.76-
Feb 27, 202510.4710.4710.4710.4710.47-
Feb 26, 202510.5210.5210.5210.5210.52-
Feb 25, 202510.4510.4510.4510.4510.45-
Feb 24, 202510.5810.5810.5810.5810.58-
Feb 21, 202510.6710.6710.6710.6710.67-
Feb 20, 202510.7910.7910.7910.7910.79-
Feb 19, 202510.8310.8310.8310.8310.83-
Feb 18, 202510.8310.8310.8310.8310.83-
Feb 14, 2025 0.11 Dividend
Feb 14, 202510.6910.6910.6910.6910.69-
Feb 13, 202510.8210.8210.8210.8210.71-
Feb 12, 202510.6410.6410.6410.6410.53-
Feb 11, 202510.7910.7910.7910.7910.68-
Feb 10, 202510.8710.8710.8710.8710.76-
Feb 7, 202510.7610.7610.7610.7610.65-
Feb 6, 202510.7610.7610.7610.7610.65-
Feb 5, 202510.9610.9610.9610.9610.85-
Feb 4, 202510.8410.8410.8410.8410.73-
Feb 3, 202510.8210.8210.8210.8210.71-
Jan 31, 202510.7110.7110.7110.7110.60-
Jan 30, 202510.9810.9810.9810.9810.87-
Jan 29, 202510.8010.8010.8010.8010.69-
Jan 28, 202510.7310.7310.7310.7310.62-
Jan 27, 202510.6210.6210.6210.6210.51-
Jan 24, 202511.2411.2411.2411.2411.13-
Jan 23, 202511.2511.2511.2511.2511.14-
Jan 22, 202511.2611.2611.2611.2611.15-
Jan 21, 202511.4411.4411.4411.4411.33-
Jan 17, 202511.2811.2811.2811.2811.17-
Jan 16, 202511.2111.2111.2111.2111.10-
Jan 15, 202511.0311.0311.0311.0310.92-
Jan 14, 202510.9610.9610.9610.9610.85-
Jan 13, 202510.7110.7110.7110.7110.60-
Jan 10, 202510.6110.6110.6110.6110.50-
Jan 8, 202510.7010.7010.7010.7010.59-
Jan 7, 202510.5510.5510.5510.5510.44-
Jan 6, 202510.5610.5610.5610.5610.45-
Jan 3, 202510.5910.5910.5910.5910.48-
Jan 2, 202510.5210.5210.5210.5210.41-
Dec 31, 202410.3310.3310.3310.3310.23-
Dec 30, 202410.3110.3110.3110.3110.21-
Dec 27, 202410.2510.2510.2510.2510.15-
Dec 26, 202410.2810.2810.2810.2810.18-
Dec 24, 202410.3910.3910.3910.3910.29-
Dec 23, 202410.2710.2710.2710.2710.17-
Dec 20, 202410.1910.1910.1910.1910.09-
Dec 19, 20249.989.989.989.989.88-
Dec 18, 20249.939.939.939.939.83-
Dec 17, 202410.2310.2310.2310.2310.13-
Dec 16, 202410.2810.2810.2810.2810.18-
Dec 13, 202410.4010.4010.4010.4010.30-
Dec 12, 202410.4610.4610.4610.4610.36-
Dec 11, 202410.4810.4810.4810.4810.38-
Dec 10, 202410.3410.3410.3410.3410.24-
Dec 9, 202410.4010.4010.4010.4010.30-
Dec 6, 202410.6710.6710.6710.6710.56-
Dec 5, 202410.7810.7810.7810.7810.67-
Dec 4, 202410.6610.6610.6610.6610.55-
Dec 3, 202410.7510.7510.7510.7510.64-
Dec 2, 202410.7210.7210.7210.7210.61-
Nov 29, 202410.9810.9810.9810.9810.87-
Nov 27, 202410.8410.8410.8410.8410.73-
Nov 26, 202410.8210.8210.8210.8210.71-
Nov 25, 202410.7410.7410.7410.7410.63-
Nov 22, 202410.9410.9410.9410.9410.83-
Nov 21, 202410.9210.9210.9210.9210.81-
Nov 20, 202410.6810.6810.6810.6810.57-
Nov 19, 202410.6610.6610.6610.6610.55-
Nov 18, 202410.5810.5810.5810.5810.47-
Nov 15, 2024 0.11 Dividend
Nov 15, 202410.4410.4410.4410.4410.34-
Nov 14, 202410.4510.4510.4510.4510.24-
Nov 13, 202410.3810.3810.3810.3810.17-
Nov 12, 202410.4210.4210.4210.4210.21-
Nov 11, 202410.5010.5010.5010.5010.29-
Nov 8, 202410.4110.4110.4110.4110.20-
Nov 7, 202410.4010.4010.4010.4010.19-
Nov 6, 202410.3110.3110.3110.3110.10-
Nov 5, 202410.0510.0510.0510.059.85-
Nov 4, 20249.889.889.889.889.68-
Nov 1, 20249.799.799.799.799.59-
Oct 31, 20249.859.859.859.859.65-
Oct 30, 20249.869.869.869.869.66-
Oct 29, 20249.829.829.829.829.62-
Oct 28, 20249.859.859.859.859.65-
Oct 25, 20249.919.919.919.919.71-
Oct 24, 20249.959.959.959.959.75-
Oct 23, 20249.909.909.909.909.70-
Oct 22, 20249.939.939.939.939.73-
Oct 21, 20249.919.919.919.919.71-
Oct 18, 20249.969.969.969.969.76-
Oct 17, 20249.939.939.939.939.73-
Oct 16, 20249.969.969.969.969.76-
Oct 15, 20249.899.899.899.899.69-
Oct 14, 202410.0010.0010.0010.009.80-
Oct 11, 20249.999.999.999.999.79-
Oct 10, 20249.889.889.889.889.68-
Oct 9, 20249.899.899.899.899.69-
Oct 8, 20249.809.809.809.809.60-
Oct 7, 20249.889.889.889.889.68-
Oct 4, 20249.899.899.899.899.69-
Oct 3, 20249.819.819.819.819.61-
Oct 2, 20249.719.719.719.719.51-
Oct 1, 20249.649.649.649.649.45-
Sep 30, 20249.549.549.549.549.35-
Sep 27, 20249.519.519.519.519.32-
Sep 26, 20249.479.479.479.479.28-
Sep 25, 20249.659.659.659.659.45-
Sep 24, 20249.679.679.679.679.47-
Sep 23, 20249.689.689.689.689.48-
Sep 20, 20249.559.559.559.559.36-
Sep 19, 20249.529.529.529.529.33-
Sep 18, 20249.559.559.559.559.36-
Sep 17, 20249.609.609.609.609.41-
Sep 16, 20249.609.609.609.609.41-
Sep 13, 20249.519.519.519.519.32-
Sep 12, 20249.419.419.419.419.22-
Sep 11, 20249.349.349.349.349.15-
Sep 10, 20249.349.349.349.349.15-
Sep 9, 20249.369.369.369.369.17-
Sep 6, 20249.369.369.369.369.17-
Sep 5, 20249.449.449.449.449.25-
Sep 4, 20249.399.399.399.399.20-
Sep 3, 20249.459.459.459.459.26-
Aug 30, 20249.549.549.549.549.35-
Aug 29, 20249.469.469.469.469.27-
Aug 28, 20249.329.329.329.329.13-
Aug 27, 20249.399.399.399.399.20-
Aug 26, 20249.469.469.469.469.27-
Aug 23, 20249.419.419.419.419.22-
Aug 22, 20249.319.319.319.319.12-
Aug 21, 20249.299.299.299.299.10-
Aug 20, 20249.299.299.299.299.10-
Aug 19, 20249.439.439.439.439.24-
Aug 16, 2024 0.11 Dividend
Aug 16, 20249.359.359.359.359.16-
Aug 15, 20249.389.389.389.389.08-
Aug 14, 20249.309.309.309.309.01-
Aug 13, 20249.179.179.179.178.88-
Aug 12, 20249.169.169.169.168.87-
Aug 9, 20249.199.199.199.198.90-
Aug 8, 20249.269.269.269.268.97-
Aug 7, 20249.089.089.089.088.79-
Aug 6, 20249.129.129.129.128.83-
Aug 5, 20248.888.888.888.888.60-
Aug 2, 20249.089.089.089.088.79-
Aug 1, 20249.259.259.259.258.96-
Jul 31, 20249.309.309.309.309.01-
Jul 30, 20249.299.299.299.299.00-
Jul 29, 20249.229.229.229.228.93-
Jul 26, 20249.249.249.249.248.95-
Jul 25, 20249.179.179.179.178.88-
Jul 24, 20249.229.229.229.228.93-
Jul 23, 20249.389.389.389.389.08-
Jul 22, 20249.459.459.459.459.15-
Jul 19, 20249.389.389.389.389.08-
Jul 18, 20249.349.349.349.349.04-
Jul 17, 20249.299.299.299.299.00-
Jul 16, 20249.289.289.289.288.99-
Jul 15, 20249.269.269.269.268.97-
Jul 12, 20249.269.269.269.268.97-
Jul 11, 20249.219.219.219.218.92-
Jul 10, 20249.189.189.189.188.89-
Jul 9, 20249.169.169.169.168.87-
Jul 8, 20249.159.159.159.158.86-
Jul 5, 20249.169.169.169.168.87-
Jul 3, 20249.239.239.239.238.94-
Jul 2, 20249.199.199.199.198.90-
Jul 1, 20249.139.139.139.138.84-
Jun 28, 20249.129.129.129.128.83-
Jun 27, 20249.079.079.079.078.78-
Jun 26, 20249.059.059.059.058.76-
Jun 25, 20249.089.089.089.088.79-
Jun 24, 20249.039.039.039.038.74-
Jun 21, 20248.878.878.878.878.59-
Jun 20, 20248.898.898.898.898.61-
Jun 18, 20248.828.828.828.828.54-
Jun 17, 20248.768.768.768.768.48-
Jun 14, 20248.758.758.758.758.47-
Jun 13, 20248.838.838.838.838.55-
Jun 12, 20248.888.888.888.888.60-
Jun 11, 20248.868.868.868.868.58-
Jun 10, 20248.898.898.898.898.61-
Jun 7, 20248.808.808.808.808.52-
Jun 6, 20248.828.828.828.828.54-
Jun 5, 20248.818.818.818.818.53-
Jun 4, 20248.778.778.778.778.49-
Jun 3, 20248.768.768.768.768.48-
May 31, 20248.858.858.858.858.57-
May 30, 20248.728.728.728.728.44-
May 29, 20248.708.708.708.708.43-
May 28, 20248.788.788.788.788.50-
May 24, 20248.768.768.768.768.48-
May 23, 20248.738.738.738.738.45-
May 22, 20248.848.848.848.848.56-
May 21, 20248.968.968.968.968.68-
May 20, 20248.978.978.978.978.69-
May 17, 20248.928.928.928.928.64-
May 16, 20248.868.868.868.868.58-
May 15, 2024 0.11 Dividend
May 15, 20248.878.878.878.878.59-
May 14, 20248.988.988.988.988.59-
May 13, 20248.898.898.898.898.50-
May 10, 20248.928.928.928.928.53-
May 9, 20248.928.928.928.928.53-
May 8, 20248.878.878.878.878.48-
May 7, 20248.838.838.838.838.45-
May 6, 20248.808.808.808.808.42-
May 3, 20248.758.758.758.758.37-
May 2, 20248.718.718.718.718.33-
May 1, 20248.608.608.608.608.23-
Apr 30, 20248.718.718.718.718.33-
Apr 29, 20248.878.878.878.878.48-
Apr 26, 20248.838.838.838.838.45-
Apr 25, 20248.808.808.808.808.42-
Apr 24, 20248.778.778.778.778.39-
Apr 23, 20248.728.728.728.728.34-
Apr 22, 20248.698.698.698.698.31-
Apr 19, 20248.648.648.648.648.26-
Apr 18, 20248.548.548.548.548.17-
Apr 17, 20248.478.478.478.478.10-
Apr 16, 20248.458.458.458.458.08-
Apr 15, 20248.508.508.508.508.13-
Apr 12, 20248.598.598.598.598.22-
Apr 11, 20248.688.688.688.688.30-
Apr 10, 20248.688.688.688.688.30-
Apr 9, 20248.718.718.718.718.33-
Apr 8, 20248.748.748.748.748.36-
Apr 5, 20248.738.738.738.738.35-
Apr 4, 20248.718.718.718.718.33-

Related Tickers

FSHCX Fidelity Select Health Care Svcs Port
115.81
+1.87%
 
CNFRX Columbia Bond Inst2
29.93
+0.84%
 
CNDAX Columbia Bond A
30.01
+0.84%
 
UMMDX Columbia Bond Fund - S
30.01
+0.84%
 
UMMGX Columbia Bond Fund
30.01
+0.84%
 
CBFYX Columbia Bond Inst3
30.07
+0.84%
 
CNPIX Consumer Staples UltraSector ProFund Inv
78.24
+0.81%
 
CNPSX Consumer Staples UltraSector ProFund Svc
67.93
+0.80%
 
RYGBX Rydex Government Long Bd 1.2x Strat Inv
108.96
+0.79%
 
CNYRX Columbia Strat New York Muncpl Inc Inst2
25.92
+0.78%
 
CADOX Columbia Minnesota Tax-Exempt Inst2
19.46
+0.78%
 
CNYZX Columbia Strat New York Muncpl Inc Inst
25.98
+0.78%
 
CNTYX Columbia Strat New York Muncpl Inc Inst3
26.00
+0.78%
 
CMNZX Columbia Minnesota Tax-Exempt Inst
19.47
+0.72%
 
GLIFX Lazard Global Listed Infrastructure Portfolio
16.82
+0.72%
 
GLFOX Lazard Global Listed Infrastructure Portfolio
16.83
+0.72%
 
PTIMX Performance Trust Municipal Bond Instl
22.57
+0.67%
 
CCAZX Columbia Strat CA Muncpl Inc Inst
26.84
+0.64%
 
CCXYX Columbia Strategic California Municipal Income Fund
26.98
+0.63%
 
JIMEX Johnson Institutional Intermediate Bd F
15.11
+0.60%
 
CLDRX Calvert Core Bond Income R6
15.90
+0.57%
 
CLDIX Calvert Core Bond I
15.91
+0.57%
 
VCOBX Vanguard Core Bond Fund
18.14
+0.55%
 
SIUPX Guggenheim Core Bond Fund P
16.49
+0.55%
 
VTSPX Vanguard Shrt-Term Infl-Prot Sec Idx Ins
25.10
+0.52%
 
CLDAX Calvert Core Bond A
15.88
+0.51%
 
GIUSX Guggenheim Core Bond Fund Institutional
16.45
+0.49%
 
SIUSX Guggenheim Core Bond Fund A
16.47
+0.49%
 
GIBAX Guggenheim Total Return Bond A
23.98
+0.46%
 
GIBRX Guggenheim Total Return Bond R6
24.02
+0.46%
 
PTIAX Performance Trust Total Return Bd Inst
19.94
+0.45%
 
PTAOX Performance Trust Total Return Bd A
19.96
+0.45%
 
GIBIX Guggenheim Total Return Bond Instl
24.00
+0.42%
 
AIFRX abrdn Global Infrastructure Instl
24.13
+0.37%
 
GMODX GMO Opportunistic Income Fund
24.45
+0.33%
 
CDSIX Calvert Short Duration Income Fund
15.86
+0.32%
 
CDSRX Calvert Short Duration Income R6
15.86
+0.32%
 
CPHUX Columbia Strategic Income Inst3
21.39
+0.28%
 
LSIZX Columbia Strategic Income Inst
21.47
+0.28%
 
CTIVX Columbia Strategic Income Inst2
21.49
+0.28%
 
VGCAX Vanguard Global Credit Bond Admiral
19.13
+0.26%
 
CSDAX Calvert Short Duration Income A
15.75
+0.25%
 
MGBIX AMG GW&K ESG Bond I
21.85
+0.23%
 
GILPX Guggenheim Limited Duration P
24.59
+0.20%
 
GILDX Guggenheim Limited Duration A
24.60
+0.20%
 
ARINX Archer Income
18.16
+0.17%
 
GIKRX Guggenheim Limited Duration R6
24.58
+0.16%
 
GILHX Guggenheim Limited Duration Instl
24.59
+0.16%
 
INIIX VanEck International Investors Gold I
19.83
+0.15%
 
VWSUX Vanguard Ultra Short-Term Tx-Ex Adm
15.82
+0.13%
 
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
 
MAIIX iShares MSCI EAFE International Index Fund
16.20
0.00%
 
LPHAX BlackRock LifePath Dyn 2045 Investor A
16.85
0.00%
 
LPRKX BlackRock LifePath Dyn 2040 R
16.17
0.00%
 
LPHIX BlackRock LifePath Dyn 2045 Instl
16.98
0.00%
 
LIPAX BlackRock LifePath Index 2050 Fund
22.29
0.00%
 
LIHIX BlackRock LifePath Index 2045 Fund
21.51
0.00%
 
BSPIX iShares S&P 500 Index Institutional
631.37
0.00%
 
BSPAX iShares S&P 500 Index Investor A
631.26
0.00%
 
WFSPX iShares S&P 500 Index K
631.52
0.00%
 
SHISX BlackRock Health Sciences Opps Svc
63.74
0.00%
 
BSTSX BlackRock Technology Opportunities Svc
56.06
0.00%
 
BMCKX BlackRock Advantage Large Cap Gr K
21.91
0.00%
 
LPRPX BlackRock LifePath Dyn 2050 R
21.16
0.00%
 
LIVIX BlackRock LifePath Index 2055 Instl
23.07
0.00%
 
BSPGX iShares S&P 500 Index G
631.51
0.00%
 
LPSFX BlackRock LifePath Dyn 2040 K
16.78
0.00%
 
LPVAX BlackRock LifePath Dyn 2055 Investor A
18.07
0.00%
 
LIPPX BlackRock LifePath Index 2050 Fund
22.26
0.00%
 
LIVPX BlackRock LifePath Index 2055 Inv P
22.95
0.00%
 
LPHKX BlackRock LifePath Dyn 2045 K
17.27
0.00%
 
LIKKX BlackRock LifePath Index 2040 Fund
20.02
0.00%
 
BGSRX BlackRock Technology Opportunities Fund
54.47
0.00%
 
SHSCX BlackRock Health Sciences Opps Inv C
50.63
0.00%
 
SHSKX BlackRock Health Sciences Opps K
68.43
0.00%
 
SHSAX BlackRock Health Sciences Opps Inv A
63.37
0.00%
 
BGSIX BlackRock Technology Opportunities Fund
60.66
0.00%
 
BHSRX BlackRock Health Sciences Opportunities Portfolio
61.05
0.00%
 
GMOLX GMO Opportunistic Income Fund
24.39
+0.33%
 
BTMKX iShares MSCI EAFE Intl Idx K
16.23
0.00%
 
LPVRX BlackRock LifePath Dyn 2055 R
17.96
0.00%
 
APDIX Artisan International Fund
29.50
0.00%
 
GBATX GMO Strategic Opportunities Allc III
16.72
-2.34%
 
LPHRX BlackRock LifePath Dyn 2045 R
16.73
0.00%
 
STLFX BlackRock LifePath Dynamic 2050 Fund
21.56
0.00%
 
LIHKX BlackRock LifePath Index 2045 Fund
21.54
0.00%
 
BSPSX iShares S&P 500 Index Service
631.23
0.00%
 
GAAAX GMO Opportunistic Income R6
24.35
+0.33%
 
SHSSX BlackRock Health Sciences Opps Instl
68.30
0.00%
 
BGSAX BlackRock Technology Opportunities Fund
54.63
0.00%
 
LPVIX BlackRock LifePath Dyn 2055 Instl
18.26
0.00%
 
LPVKX BlackRock LifePath Dyn 2055 K
18.64
0.00%
 
LPJKX BlackRock LifePath Dyn 2035 K
15.55
0.00%
 
LPSGX BlackRock LifePath Dyn 2050 K
21.73
0.00%
 
LIPIX BlackRock LifePath Index 2050 Fund
22.36
0.00%
 
LIPKX BlackRock LifePath Index 2050 Fund
22.36
0.00%
 
LPJIX BlackRock LifePath Dyn 2035 Instl
15.25
0.00%
 
LIVAX BlackRock LifePath Index 2055 Inv A
23.01
0.00%
 
LPRFX BlackRock LifePath Dyn 2050 Investor A
21.37
0.00%
 
STLEX BlackRock LifePath Dynamic 2040 Fund
16.59
0.00%