Westwood Salient MLP & Engy Infras Inst (SMLPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.23
+0.12 (1.19%)
Nov 7, 2025, 4:00 PM EST
SMLPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 6, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.40% |
| Nov 5, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 1.10% |
| Nov 4, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -1.39% |
| Nov 3, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.40% |
| Oct 31, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.20% |
| Oct 30, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.30% |
| Oct 29, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.69% |
| Oct 28, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.10% |
| Oct 27, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.30% |
| Oct 24, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.59% |
| Oct 23, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.88% |
| Oct 22, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.59% |
| Oct 21, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.20% |
| Oct 20, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.89% |
| Oct 17, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.30% |
| Oct 16, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -1.37% |
| Oct 15, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.69% |
| Oct 14, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.29% |
| Oct 13, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.89% |
| Oct 10, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -1.94% |
| Oct 9, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -1.90% |
| Oct 8, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.10% |
| Oct 7, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| Oct 6, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.66% |
| Oct 3, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.47% |
| Oct 2, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.19% |
| Oct 1, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.28% |
| Sep 30, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.09% |
| Sep 29, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.66% |
| Sep 26, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.57% |
| Sep 25, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| Sep 24, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.05% |
| Sep 23, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.96% |
| Sep 22, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| Sep 19, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -1.05% |
| Sep 18, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.48% |
| Sep 17, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.77% |
| Sep 16, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -0.10% |
| Sep 15, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.29% |
| Sep 12, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.19% |
| Sep 11, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.48% |
| Sep 10, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 1.08% |
| Sep 9, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.39% |
| Sep 8, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.59% |
| Sep 5, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.68% |
| Sep 4, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.10% |
| Sep 3, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -0.29% |
| Sep 2, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.67% |
| Aug 29, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.10% |
| Aug 28, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.87% |