Canada markets closed

MainStay Income Builder Simple (MTISX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
19.81+0.10 (+0.51%)
At close: 08:00PM EDT
Time Period:
Jul 07, 2023 - Jul 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 202419.8119.8119.8119.8119.81-
Jul 03, 202419.7119.7119.7119.7119.71-
Jul 02, 202419.6119.6119.6119.6119.61-
Jul 01, 202419.5419.5419.5419.5419.54-
Jun 28, 202419.5919.5919.5919.5919.59-
Jun 27, 202419.6519.6519.6519.6519.65-
Jun 26, 202419.6319.6319.6319.6319.63-
Jun 25, 202419.7219.7219.7219.7219.72-
Jun 24, 202419.7319.7319.7319.7319.73-
Jun 21, 202419.6519.6519.6519.6519.65-
Jun 20, 202419.6819.6819.6819.6819.68-
Jun 18, 202419.7119.7119.7119.7119.71-
Jun 17, 202419.6219.6219.6219.6219.62-
Jun 14, 202419.5719.5719.5719.5719.57-
Jun 13, 202419.6219.6219.6219.6219.62-
Jun 12, 202419.6019.6019.6019.6019.60-
Jun 11, 202419.4719.4719.4719.4719.47-
Jun 10, 202419.4919.4919.4919.4919.49-
Jun 07, 202419.4719.4719.4719.4719.47-
Jun 06, 202419.6019.6019.6019.6019.60-
Jun 05, 202419.6019.6019.6019.6019.60-
Jun 04, 202419.4619.4619.4619.4619.46-
Jun 03, 202419.4419.4419.4419.4419.44-
May 31, 202419.4119.4119.4119.4119.41-
May 31, 20240.052 Dividend
May 30, 202419.2919.2919.2919.2919.24-
May 29, 202419.2119.2119.2119.2119.16-
May 28, 202419.4119.4119.4119.4119.36-
May 24, 202419.4819.4819.4819.4819.43-
May 23, 202419.3919.3919.3919.3919.34-
May 22, 202419.5619.5619.5619.5619.51-
May 21, 202419.6119.6119.6119.6119.56-
May 20, 202419.5819.5819.5819.5819.53-
May 17, 202419.6019.6019.6019.6019.55-
May 16, 202419.5919.5919.5919.5919.54-
May 15, 202419.6419.6419.6419.6419.59-
May 14, 202419.4419.4419.4419.4419.39-
May 13, 202419.3519.3519.3519.3519.30-
May 10, 202419.3519.3519.3519.3519.30-
May 09, 202419.3319.3319.3319.3319.28-
May 08, 202419.2319.2319.2319.2319.18-
May 07, 202419.2219.2219.2219.2219.17-
May 06, 202419.1919.1919.1919.1919.14-
May 03, 202419.0619.0619.0619.0619.01-
May 02, 202418.9018.9018.9018.9018.85-
May 01, 202418.7818.7818.7818.7818.73-
Apr 30, 202418.7918.7918.7918.7918.74-
Apr 30, 20240.059 Dividend
Apr 29, 202419.0319.0319.0319.0318.92-
Apr 26, 202418.9218.9218.9218.9218.81-
Apr 25, 202418.8818.8818.8818.8818.77-
Apr 24, 202418.9418.9418.9418.9418.83-
Apr 23, 202418.9218.9218.9218.9218.81-
Apr 22, 202418.8018.8018.8018.8018.69-
Apr 19, 202418.6518.6518.6518.6518.54-
Apr 18, 202418.6418.6418.6418.6418.53-
Apr 17, 202418.6818.6818.6818.6818.57-
Apr 16, 202418.6818.6818.6818.6818.57-
Apr 15, 202418.7718.7718.7718.7718.66-
Apr 12, 202418.9218.9218.9218.9218.81-
Apr 11, 202419.1119.1119.1119.1119.00-
Apr 10, 202419.0819.0819.0819.0818.97-
Apr 09, 202419.3719.3719.3719.3719.26-
Apr 08, 202419.3119.3119.3119.3119.20-
Apr 05, 202419.3019.3019.3019.3019.19-
Apr 04, 202419.2719.2719.2719.2719.16-
Apr 03, 202419.3819.3819.3819.3819.27-
Apr 02, 202419.3319.3319.3319.3319.22-
Apr 01, 202419.4219.4219.4219.4219.31-
Mar 28, 202419.5419.5419.5419.5419.43-
Mar 28, 20240.056 Dividend
Mar 27, 202419.5719.5719.5719.5719.40-
Mar 26, 202419.4019.4019.4019.4019.23-
Mar 25, 202419.4119.4119.4119.4119.24-
Mar 22, 202419.4619.4619.4619.4619.29-
Mar 21, 202419.4919.4919.4919.4919.32-
Mar 20, 202419.4319.4319.4319.4319.26-
Mar 19, 202419.2919.2919.2919.2919.12-
Mar 18, 202419.2319.2319.2319.2319.06-
Mar 15, 202419.1819.1819.1819.1819.01-
Mar 14, 202419.2319.2319.2319.2319.06-
Mar 13, 202419.3619.3619.3619.3619.19-
Mar 12, 202419.3919.3919.3919.3919.22-
Mar 11, 202419.3619.3619.3619.3619.19-
Mar 08, 202419.3619.3619.3619.3619.19-
Mar 07, 202419.4219.4219.4219.4219.25-
Mar 06, 202419.3519.3519.3519.3519.18-
Mar 05, 202419.2319.2319.2319.2319.06-
Mar 04, 202419.2319.2319.2319.2319.06-
Mar 01, 202419.2219.2219.2219.2219.05-
Feb 29, 202419.0219.0219.0219.0218.86-
Feb 29, 20240.045 Dividend
Feb 28, 202419.0019.0019.0019.0018.79-
Feb 27, 202419.0119.0119.0119.0118.80-
Feb 26, 202419.0219.0219.0219.0218.81-
Feb 23, 202419.0819.0819.0819.0818.87-
Feb 22, 202419.0119.0119.0119.0118.80-
Feb 21, 202418.8618.8618.8618.8618.65-
Feb 20, 202418.8418.8418.8418.8418.63-
Feb 16, 202418.8318.8318.8318.8318.62-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...