Canada markets close in 2 hours 5 minutes

MainStay MacKay High Yield Corp Bd A (MHCAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
5.19+0.01 (+0.19%)
As of 08:06AM EDT. Market open.
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024------
Mar 27, 20245.195.195.195.195.19-
Mar 26, 20245.185.185.185.185.18-
Mar 25, 20245.185.185.185.185.18-
Mar 22, 20245.195.195.195.195.19-
Mar 21, 20245.185.185.185.185.18-
Mar 20, 20245.175.175.175.175.17-
Mar 19, 20245.165.165.165.165.16-
Mar 18, 20245.155.155.155.155.15-
Mar 15, 20245.155.155.155.155.15-
Mar 14, 20245.155.155.155.155.15-
Mar 13, 20245.165.165.165.165.16-
Mar 12, 20245.165.165.165.165.16-
Mar 11, 20245.165.165.165.165.16-
Mar 08, 20245.165.165.165.165.16-
Mar 07, 20245.165.165.165.165.16-
Mar 06, 20245.155.155.155.155.15-
Mar 05, 20245.145.145.145.145.14-
Mar 04, 20245.145.145.145.145.14-
Mar 01, 20245.135.135.135.135.13-
Feb 29, 20245.125.125.125.125.12-
Feb 28, 20245.155.155.155.155.15-
Feb 27, 20245.155.155.155.155.15-
Feb 26, 20245.165.165.165.165.16-
Feb 23, 20245.165.165.165.165.16-
Feb 22, 20245.155.155.155.155.15-
Feb 21, 20245.155.155.155.155.15-
Feb 20, 20245.145.145.145.145.14-
Feb 16, 20245.145.145.145.145.14-
Feb 15, 20245.145.145.145.145.14-
Feb 14, 20245.135.135.135.135.13-
Feb 13, 20245.135.135.135.135.13-
Feb 12, 20245.155.155.155.155.15-
Feb 09, 20245.155.155.155.155.15-
Feb 08, 20245.145.145.145.145.14-
Feb 07, 20245.145.145.145.145.14-
Feb 06, 20245.145.145.145.145.14-
Feb 05, 20245.135.135.135.135.13-
Feb 02, 20245.145.145.145.145.14-
Feb 01, 20245.155.155.155.155.15-
Jan 31, 20245.145.145.145.145.14-
Jan 31, 20240.025 Dividend
Jan 30, 20245.175.175.175.175.14-
Jan 29, 20245.175.175.175.175.14-
Jan 26, 20245.165.165.165.165.14-
Jan 25, 20245.165.165.165.165.14-
Jan 24, 20245.155.155.155.155.13-
Jan 23, 20245.155.155.155.155.13-
Jan 22, 20245.155.155.155.155.13-
Jan 19, 20245.145.145.145.145.12-
Jan 18, 20245.145.145.145.145.12-
Jan 17, 20245.145.145.145.145.12-
Jan 16, 20245.155.155.155.155.13-
Jan 12, 20245.165.165.165.165.14-
Jan 11, 20245.155.155.155.155.13-
Jan 10, 20245.155.155.155.155.13-
Jan 09, 20245.145.145.145.145.12-
Jan 08, 20245.135.135.135.135.11-
Jan 05, 20245.125.125.125.125.10-
Jan 04, 20245.125.125.125.125.10-
Jan 03, 20245.135.135.135.135.11-
Jan 02, 20245.155.155.155.155.13-
Dec 29, 20235.165.165.165.165.14-
Dec 28, 20235.165.165.165.165.14-
Dec 27, 20235.175.175.175.175.14-
Dec 26, 20235.155.155.155.155.13-
Dec 22, 20235.155.155.155.155.13-
Dec 21, 20235.145.145.145.145.12-
Dec 21, 20230.03 Dividend
Dec 20, 20235.175.175.175.175.12-
Dec 19, 20235.165.165.165.165.11-
Dec 18, 20235.155.155.155.155.10-
Dec 15, 20235.155.155.155.155.10-
Dec 14, 20235.155.155.155.155.10-
Dec 13, 20235.105.105.105.105.05-
Dec 12, 20235.075.075.075.075.02-
Dec 11, 20235.075.075.075.075.02-
Dec 08, 20235.075.075.075.075.02-
Dec 07, 20235.085.085.085.085.03-
Dec 06, 20235.085.085.085.085.03-
Dec 05, 20235.075.075.075.075.02-
Dec 04, 20235.065.065.065.065.01-
Dec 01, 20235.065.065.065.065.01-
Nov 30, 20235.055.055.055.055.00-
Nov 30, 20230.024 Dividend
Nov 29, 20235.075.075.075.074.99-
Nov 28, 20235.055.055.055.054.97-
Nov 27, 20235.045.045.045.044.96-
Nov 24, 20235.035.035.035.034.95-
Nov 22, 20235.035.035.035.034.95-
Nov 21, 20235.035.035.035.034.95-
Nov 20, 20235.035.035.035.034.95-
Nov 17, 20235.025.025.025.024.94-
Nov 16, 20235.015.015.015.014.93-
Nov 15, 20235.025.025.025.024.94-
Nov 14, 20235.035.035.035.034.95-
Nov 13, 20234.994.994.994.994.91-
Nov 10, 20234.994.994.994.994.91-
Nov 09, 20234.994.994.994.994.91-
Nov 08, 20234.994.994.994.994.91-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...