MainStay WMC Enduring Capital Fund (MCSSX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 03, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| Jul 02, 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
| Jul 01, 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
| Jun 28, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
| Jun 27, 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
| Jun 26, 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
| Jun 25, 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
| Jun 24, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| Jun 21, 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
| Jun 20, 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
| Jun 18, 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
| Jun 17, 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
| Jun 14, 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
| Jun 13, 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
| Jun 12, 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
| Jun 11, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
| Jun 10, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| Jun 07, 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
| Jun 06, 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
| Jun 05, 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| Jun 04, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
| Jun 03, 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
| May 31, 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
| May 30, 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
| May 29, 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
| May 28, 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
| May 24, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
| May 23, 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
| May 22, 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
| May 21, 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
| May 20, 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
| May 17, 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
| May 16, 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| May 15, 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
| May 14, 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| May 13, 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
| May 10, 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
| May 09, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| May 08, 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
| May 07, 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
| May 06, 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
| May 03, 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
| May 02, 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
| May 01, 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
| Apr 30, 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
| Apr 29, 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
| Apr 26, 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
| Apr 25, 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
| Apr 24, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
| Apr 23, 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
| Apr 22, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
| Apr 19, 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
| Apr 18, 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
| Apr 17, 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
| Apr 16, 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
| Apr 15, 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
| Apr 12, 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
| Apr 11, 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
| Apr 10, 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
| Apr 09, 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| Apr 08, 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
| Apr 05, 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
| Apr 04, 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
| Apr 03, 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| Apr 02, 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
| Apr 01, 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| Mar 28, 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
| Mar 27, 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| Mar 26, 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
| Mar 25, 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| Mar 22, 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| Mar 21, 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
| Mar 20, 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
| Mar 19, 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
| Mar 18, 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| Mar 15, 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
| Mar 14, 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
| Mar 13, 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| Mar 12, 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
| Mar 11, 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
| Mar 08, 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
| Mar 07, 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| Mar 06, 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
| Mar 05, 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
| Mar 04, 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
| Mar 01, 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
| Feb 29, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| Feb 28, 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
| Feb 27, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| Feb 26, 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
| Feb 23, 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
| Feb 22, 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
| Feb 21, 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
| Feb 20, 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
| Feb 16, 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
| Feb 15, 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
| Feb 14, 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
| Feb 13, 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
| Feb 12, 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
| Feb 09, 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.