Canada markets closed

MainStay MacKay DefinedTerm Municipal Opportunities Fund (MMD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.19+0.13 (+0.81%)
At close: 04:00PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202416.1016.2116.1016.1916.1939,940
May 02, 202416.0216.0816.0216.0616.0655,200
May 01, 202416.0116.1016.0116.0716.0748,100
Apr 30, 202415.9716.0815.9715.9915.9993,900
Apr 29, 202416.0516.0916.0316.0616.0670,500
Apr 26, 202415.9916.1215.9916.0916.0962,300
Apr 25, 202416.0116.0716.0116.0516.0550,400
Apr 24, 202416.0816.1416.0816.1316.1338,400
Apr 23, 202416.1216.1716.0916.1316.1388,600
Apr 22, 202416.0816.1416.0816.1016.1049,200
Apr 19, 202416.1216.1416.0616.1116.1165,700
Apr 18, 202416.0716.1016.0716.0816.0852,800
Apr 17, 202416.0616.1216.0616.0816.0872,000
Apr 16, 202416.0416.2116.0416.0516.0579,600
Apr 15, 202416.1416.1516.0716.1316.1345,700
Apr 15, 20240.06 Dividend
Apr 12, 202416.1916.2616.1816.2416.1865,100
Apr 11, 202416.2616.2616.1416.2116.1532,400
Apr 10, 202416.1316.2516.1316.2016.1465,300
Apr 09, 202416.1916.2916.1816.2716.2164,500
Apr 08, 202416.1316.2216.1316.1916.1353,600
Apr 05, 202416.1116.1816.1116.1416.0839,800
Apr 04, 202416.1316.2316.1216.1916.1365,700
Apr 03, 202416.1216.2016.0816.1916.1377,200
Apr 02, 202416.1616.1916.0716.1416.0870,500
Apr 01, 202416.2716.3416.2016.2316.17100,300
Mar 28, 202416.3416.3716.3016.3516.2968,700
Mar 27, 202416.3316.3716.3116.3516.2959,400
Mar 26, 202416.2916.3716.2916.3616.3055,600
Mar 25, 202416.3016.3416.2516.2916.23108,200
Mar 22, 202416.2916.3916.2916.3216.2682,500
Mar 21, 202416.3616.4116.2416.2616.2065,900
Mar 20, 202416.4116.4116.3116.3516.2960,800
Mar 19, 202416.3816.4816.3816.4716.41129,500
Mar 18, 202416.3016.3816.3016.3616.3057,600
Mar 15, 202416.2616.3516.2516.3416.2834,600
Mar 14, 202416.3716.4116.2516.2616.2067,900
Mar 14, 20240.06 Dividend
Mar 13, 202416.4016.4816.4016.4616.3480,800
Mar 12, 202416.4916.5016.4316.4716.35125,000
Mar 11, 202416.4116.5116.4016.5016.38111,400
Mar 08, 202416.3816.4716.3816.4516.3334,500
Mar 07, 202416.3516.4516.3516.4116.2954,300
Mar 06, 202416.4616.5016.4116.4316.3161,000
Mar 05, 202416.4916.5216.3916.4516.3334,000
Mar 04, 202416.4016.5116.3516.4116.2949,500
Mar 01, 202416.3916.5516.3916.4716.3557,000
Feb 29, 202416.4516.5416.3916.4416.3242,100
Feb 28, 202416.3616.4216.2816.3516.23138,100
Feb 27, 202416.4816.4816.3116.3616.2491,900
Feb 26, 202416.5316.5316.4616.4816.3654,100
Feb 23, 202416.5316.5516.5216.5416.4251,700
Feb 22, 202416.5316.5616.4616.5216.40107,300
Feb 21, 202416.4316.5316.4316.5116.3947,300
Feb 20, 202416.4616.4616.3616.4116.2929,600
Feb 16, 202416.4516.4916.3716.4116.2939,700
Feb 15, 202416.4616.5516.4616.4816.3666,000
Feb 15, 20240.06 Dividend
Feb 14, 202416.4316.4916.4016.4916.3150,700
Feb 13, 202416.5216.5516.4116.4216.2429,900
Feb 12, 202416.5616.6716.5316.5716.3944,900
Feb 09, 202416.5216.6116.4816.5516.3739,800
Feb 08, 202416.5816.6516.4816.5316.3548,300
Feb 07, 202416.6016.7416.5116.5116.3356,500
Feb 06, 202416.6016.7416.5816.6516.4761,800
Feb 05, 202416.3716.6416.3516.5716.39114,500
Feb 02, 202416.5116.5216.4316.4716.2944,800
Feb 01, 202416.5816.8116.5816.7416.5655,200
Jan 31, 202416.3816.6316.3616.5716.3979,500
Jan 30, 202416.3016.4116.2916.3816.2047,100
Jan 29, 202416.1216.3616.0516.3516.1752,900
Jan 26, 202416.1516.2016.0816.1215.9481,800
Jan 25, 202416.3216.3516.2016.2016.0271,500
Jan 24, 202416.3116.3516.2516.3216.1488,000
Jan 23, 202416.2616.4016.2616.3116.1347,400
Jan 22, 202416.2816.4216.2616.2816.1036,500
Jan 19, 202416.2116.3316.0116.2416.0664,200
Jan 18, 202416.2616.3016.2316.2616.0852,400
Jan 17, 202416.3216.3916.2016.3116.1377,800
Jan 16, 202416.4616.5816.2516.3816.2072,800
Jan 12, 202416.6116.6116.4316.6016.4246,800
Jan 12, 20240.06 Dividend
Jan 11, 202416.6016.6616.4716.5916.3538,900
Jan 10, 202416.5816.6516.5216.6016.3648,700
Jan 09, 202416.6116.6516.5516.5816.3467,100
Jan 08, 202416.4416.6216.3916.6216.3843,900
Jan 05, 202416.4916.5116.3016.3816.14108,800
Jan 04, 202416.3616.5916.3416.5216.28112,100
Jan 03, 202416.3616.5016.3016.5016.26131,000
Jan 02, 202416.2416.3916.2016.3916.1576,900
Dec 29, 202316.1816.3716.1616.2516.01254,600
Dec 28, 202316.2216.2816.1416.2315.99254,100
Dec 27, 202316.2516.3716.2016.2916.05173,100
Dec 26, 202316.2216.2916.1716.2516.01171,300
Dec 22, 202316.2016.2816.1716.2215.98188,900
Dec 21, 202316.2616.2916.1716.1915.9591,500
Dec 20, 202316.1616.2016.1316.2015.96229,200
Dec 19, 202316.1416.2516.1116.2115.97172,000
Dec 18, 202316.0816.2016.0616.2015.96138,900
Dec 15, 202316.2016.3116.1116.1615.93156,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...