Westwood Salient Mlp & Energy Infrastructure Fund A Class Shares (SMAPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.26
+0.22 (2.19%)
Apr 25, 2025, 8:07 AM EDT
SMAPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.10% |
| Apr 24, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 2.19% |
| Apr 23, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.40% |
| Apr 22, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2.46% |
| Apr 21, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -3.65% |
| Apr 17, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 1.40% |
| Apr 16, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.10% |
| Apr 15, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 1.42% |
| Apr 14, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 1.86% |
| Apr 11, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 2.11% |
| Apr 10, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -3.37% |
| Apr 9, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 4.93% |
| Apr 8, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -1.58% |
| Apr 7, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -0.63% |
| Apr 4, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -8.88% |
| Apr 3, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -5.25% |
| Apr 2, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 1.56% |
| Apr 1, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0.74% |
| Mar 31, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.09% |
| Mar 28, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -0.19% |
| Mar 27, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -1.10% |
| Mar 26, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -0.64% |
| Mar 25, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.18% |
| Mar 24, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 2.04% |
| Mar 21, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% |
| Mar 20, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.28% |
| Mar 19, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 1.59% |
| Mar 18, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.09% |
| Mar 17, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 1.52% |
| Mar 14, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 2.53% |
| Mar 13, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.87% |
| Mar 12, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 1.76% |
| Mar 11, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 1.09% |
| Mar 10, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.30% |
| Mar 7, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.30% |
| Mar 6, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -2.32% |
| Mar 5, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -0.67% |
| Mar 4, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.79% |
| Mar 3, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -1.58% |
| Feb 28, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 2.77% |
| Feb 27, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -0.48% |
| Feb 26, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.67% |
| Feb 25, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -1.23% |
| Feb 24, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.84% |
| Feb 21, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -1.11% |
| Feb 20, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -0.37% |
| Feb 19, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| Feb 18, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 1.31% |
| Feb 14, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -1.20% |
| Feb 13, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.71 | 1.69% |