Westwood Salient MLP & Engy Infras Inst (SMLPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.24
-0.05 (-0.49%)
Aug 25, 2025, 4:00 PM EDT
SMLPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 25, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.49% |
| Aug 22, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.10% |
| Aug 21, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.49% |
| Aug 20, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.89% |
| Aug 19, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.20% |
| Aug 18, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.78% |
| Aug 15, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.64% |
| Aug 14, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -0.29% |
| Aug 13, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.48% |
| Aug 12, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.10% |
| Aug 11, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.10% |
| Aug 8, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.38% |
| Aug 7, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -0.10% |
| Aug 6, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.29% |
| Aug 5, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -1.04% |
| Aug 4, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.67% |
| Aug 1, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -0.57% |
| Jul 31, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.96% |
| Jul 30, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| Jul 29, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 1.56% |
| Jul 28, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.10% |
| Jul 25, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.48% |
| Jul 24, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 1.18% |
| Jul 23, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.49% |
| Jul 22, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.10% |
| Jul 21, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -2.59% |
| Jul 18, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 1.66% |
| Jul 17, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.10% |
| Jul 16, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.39% |
| Jul 15, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.96% |
| Jul 14, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 1.07% |
| Jul 11, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.49% |
| Jul 10, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| Jul 9, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.68% |
| Jul 8, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.10% |
| Jul 7, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -1.05% |
| Jul 3, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| Jul 2, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.87% |
| Jul 1, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -1.99% |
| Jun 30, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.48% |
| Jun 27, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.10% |
| Jun 26, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 2.14% |
| Jun 25, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.77% |
| Jun 24, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.97% |
| Jun 23, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.96% |
| Jun 20, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.48% |
| Jun 19, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| Jun 18, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| Jun 17, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.39% |
| Jun 16, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.96% |