Westwood Salient MLP & Engy Infras C (SMFPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.24
+0.09 (0.89%)
At close: Dec 22, 2025
SMFPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 22, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.89% |
| Dec 19, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.30% |
| Dec 18, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.69% |
| Dec 17, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.59% |
| Dec 16, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -1.75% |
| Dec 15, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -0.19% |
| Dec 12, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -0.48% |
| Dec 11, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.39% |
| Dec 10, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.96% |
| Dec 9, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -0.48% |
| Dec 8, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.66% |
| Dec 5, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.19% |
| Dec 4, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 1.34% |
| Dec 3, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 1.06% |
| Dec 2, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -1.34% |
| Dec 1, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.19% |
| Nov 28, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 1.46% |
| Nov 26, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.88% |
| Nov 25, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.20% |
| Nov 24, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.20% |
| Nov 21, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.29% |
| Nov 20, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.68% |
| Nov 19, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| Nov 18, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| Nov 17, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -1.91% |
| Nov 14, 2025 | 10.36 | 10.36 | 10.36 | 10.45 | 10.36 | 1.75% |
| Nov 13, 2025 | 10.18 | 10.18 | 10.18 | 10.27 | 10.18 | -0.77% |
| Nov 12, 2025 | 10.26 | 10.26 | 10.26 | 10.35 | 10.26 | 0.10% |
| Nov 11, 2025 | 10.25 | 10.25 | 10.25 | 10.34 | 10.25 | 0.29% |
| Nov 10, 2025 | 10.22 | 10.22 | 10.22 | 10.31 | 10.22 | 0.78% |
| Nov 7, 2025 | 10.14 | 10.14 | 10.14 | 10.23 | 10.14 | 1.19% |
| Nov 6, 2025 | 10.03 | 10.03 | 10.03 | 10.11 | 10.03 | 0.50% |
| Nov 5, 2025 | 9.98 | 9.98 | 9.98 | 10.06 | 9.98 | 1.00% |
| Nov 4, 2025 | 9.88 | 9.88 | 9.88 | 9.96 | 9.88 | -1.29% |
| Nov 3, 2025 | 10.01 | 10.01 | 10.01 | 10.09 | 10.01 | 0.30% |
| Oct 31, 2025 | 9.98 | 9.98 | 9.98 | 10.06 | 9.98 | 0.20% |
| Oct 30, 2025 | 9.96 | 9.96 | 9.96 | 10.04 | 9.96 | 0.30% |
| Oct 29, 2025 | 9.93 | 9.93 | 9.93 | 10.01 | 9.93 | -0.69% |
| Oct 28, 2025 | 10.00 | 10.00 | 10.00 | 10.08 | 10.00 | -0.10% |
| Oct 27, 2025 | 10.01 | 10.01 | 10.01 | 10.09 | 10.01 | 0.30% |
| Oct 24, 2025 | 9.98 | 9.98 | 9.98 | 10.06 | 9.98 | -0.59% |
| Oct 23, 2025 | 10.04 | 10.04 | 10.04 | 10.12 | 10.03 | -0.98% |
| Oct 22, 2025 | 10.13 | 10.13 | 10.13 | 10.22 | 10.13 | 0.69% |
| Oct 21, 2025 | 10.07 | 10.07 | 10.07 | 10.15 | 10.06 | -0.29% |
| Oct 20, 2025 | 10.09 | 10.09 | 10.09 | 10.18 | 10.09 | 0.89% |
| Oct 17, 2025 | 10.01 | 10.01 | 10.01 | 10.09 | 10.01 | -0.20% |
| Oct 16, 2025 | 10.03 | 10.03 | 10.03 | 10.11 | 10.03 | -1.46% |
| Oct 15, 2025 | 10.17 | 10.17 | 10.17 | 10.26 | 10.17 | 0.79% |
| Oct 14, 2025 | 10.09 | 10.09 | 10.09 | 10.18 | 10.09 | -0.29% |
| Oct 13, 2025 | 10.12 | 10.12 | 10.12 | 10.21 | 10.12 | 0.79% |