Canada markets close in 42 minutes

MainStay MacKay DefinedTerm Municipal Opportunities Fund (MMD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
16.59+0.02 (+0.13%)
As of 03:16PM EDT. Market open.
Time Period:
Jul 16, 2023 - Jul 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 202416.5816.6616.5716.5916.5965,308
Jul 15, 202416.6516.7116.5416.5716.5726,100
Jul 15, 20240.06 Dividend
Jul 12, 202416.6316.7616.6316.7416.6838,800
Jul 11, 202416.6216.7216.6016.6416.5839,100
Jul 10, 202416.5216.5916.4916.5216.46101,000
Jul 09, 202416.4816.5716.4616.5216.4629,000
Jul 08, 202416.4716.5116.4316.4916.4363,400
Jul 05, 202416.5016.5316.4316.4716.4121,500
Jul 03, 202416.3816.5016.3816.4916.4322,700
Jul 02, 202416.4416.5016.3616.4116.3535,800
Jul 01, 202416.5816.6216.2816.3816.3277,300
Jun 28, 202416.6316.6516.3916.5816.5270,100
Jun 27, 202416.5416.5716.5216.5416.4867,700
Jun 26, 202416.4616.5416.4316.4516.3952,600
Jun 25, 202416.4716.5116.4116.5016.4465,700
Jun 24, 202416.3916.5016.3716.4216.3633,100
Jun 21, 202416.4316.4816.4016.4116.3544,500
Jun 20, 202416.3716.5516.3716.4016.3474,300
Jun 18, 202416.3716.4516.3616.4216.3673,400
Jun 17, 202416.4816.5016.3516.3916.3355,100
Jun 14, 202416.3516.4316.2916.4216.3639,500
Jun 14, 20240.06 Dividend
Jun 13, 202416.4816.5316.4016.4216.3051,900
Jun 12, 202416.4816.5916.3316.4516.3365,500
Jun 11, 202416.3616.4416.3116.4416.3245,700
Jun 10, 202416.3116.3816.2516.3616.2434,800
Jun 07, 202416.3316.3816.2616.3116.1935,300
Jun 06, 202416.3216.3816.2816.3816.2670,000
Jun 05, 202416.2516.3516.2416.3416.2287,700
Jun 04, 202416.2816.3216.2216.2416.1276,500
Jun 03, 202416.2216.3816.2216.3116.1924,200
May 31, 202416.3316.3616.1616.2016.0842,400
May 30, 202416.3416.4016.1516.1516.0340,200
May 29, 202416.3216.3816.2616.3016.1826,600
May 28, 202416.3316.3816.2816.3216.2030,900
May 24, 202416.4016.4016.3016.3316.2127,500
May 23, 202416.3316.3816.2616.3216.2052,900
May 22, 202416.3316.4316.2716.2816.1642,400
May 21, 202416.5616.5816.3916.4016.2854,000
May 20, 202416.5016.5616.4216.5616.4446,600
May 17, 202416.3816.5016.3616.5016.3842,300
May 16, 202416.3116.3916.2916.3616.2432,100
May 15, 202416.2516.3416.2516.3116.1955,800
May 15, 20240.06 Dividend
May 14, 202416.3016.3016.2816.2916.1154,800
May 13, 202416.3016.3116.2716.2816.1064,900
May 10, 202416.2816.3616.2616.2916.1171,900
May 09, 202416.3216.3216.2716.3016.1244,600
May 08, 202416.2816.3216.2616.2816.1044,600
May 07, 202416.2816.3416.2716.2916.1149,700
May 06, 202416.1516.2216.1516.2016.0280,900
May 03, 202416.1016.2116.1016.1916.0139,900
May 02, 202416.0216.0816.0216.0615.8955,200
May 01, 202416.0116.1016.0116.0715.9048,100
Apr 30, 202415.9716.0815.9715.9915.8293,900
Apr 29, 202416.0516.0916.0316.0615.8970,500
Apr 26, 202415.9916.1215.9916.0915.9162,300
Apr 25, 202416.0116.0716.0116.0515.8850,400
Apr 24, 202416.0816.1416.0816.1315.9538,400
Apr 23, 202416.1216.1716.0916.1315.9588,600
Apr 22, 202416.0816.1416.0816.1015.9249,200
Apr 19, 202416.1216.1416.0616.1115.9365,700
Apr 18, 202416.0716.1016.0716.0815.9152,800
Apr 17, 202416.0616.1216.0616.0815.9172,000
Apr 16, 202416.0416.2116.0416.0515.8879,600
Apr 15, 202416.1416.1516.0716.1315.9545,700
Apr 15, 20240.06 Dividend
Apr 12, 202416.1916.2616.1816.2416.0065,100
Apr 11, 202416.2616.2616.1416.2115.9732,400
Apr 10, 202416.1316.2516.1316.2015.9665,300
Apr 09, 202416.1916.2916.1816.2716.0364,500
Apr 08, 202416.1316.2216.1316.1915.9553,600
Apr 05, 202416.1116.1816.1116.1415.9139,800
Apr 04, 202416.1316.2316.1216.1915.9565,700
Apr 03, 202416.1216.2016.0816.1915.9577,200
Apr 02, 202416.1616.1916.0716.1415.9170,500
Apr 01, 202416.2716.3416.2016.2315.99100,300
Mar 28, 202416.3416.3716.3016.3516.1168,700
Mar 27, 202416.3316.3716.3116.3516.1159,400
Mar 26, 202416.2916.3716.2916.3616.1255,600
Mar 25, 202416.3016.3416.2516.2916.05108,200
Mar 22, 202416.2916.3916.2916.3216.0882,500
Mar 21, 202416.3616.4116.2416.2616.0265,900
Mar 20, 202416.4116.4116.3116.3516.1160,800
Mar 19, 202416.3816.4816.3816.4716.23129,500
Mar 18, 202416.3016.3816.3016.3616.1257,600
Mar 15, 202416.2616.3516.2516.3416.1034,600
Mar 14, 202416.3716.4116.2516.2616.0267,900
Mar 14, 20240.06 Dividend
Mar 13, 202416.4016.4816.4016.4616.1680,800
Mar 12, 202416.4916.5016.4316.4716.17125,000
Mar 11, 202416.4116.5116.4016.5016.20111,400
Mar 08, 202416.3816.4716.3816.4516.1534,500
Mar 07, 202416.3516.4516.3516.4116.1154,300
Mar 06, 202416.4616.5016.4116.4316.1361,000
Mar 05, 202416.4916.5216.3916.4516.1534,000
Mar 04, 202416.4016.5116.3516.4116.1149,500
Mar 01, 202416.3916.5516.3916.4716.1757,000
Feb 29, 202416.4516.5416.3916.4416.1442,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...