Canada markets close in 3 hours 55 minutes

MainStay Income Builder R6 (MTODX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
19.89+0.03 (+0.15%)
As of 08:05AM EDT. Market open.
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 2024------
Jun 27, 202419.8919.8919.8919.8919.89-
Jun 26, 202419.8619.8619.8619.8619.86-
Jun 25, 202419.9619.9619.9619.9619.96-
Jun 24, 202419.9719.9719.9719.9719.97-
Jun 21, 202419.8919.8919.8919.8919.89-
Jun 20, 202419.9219.9219.9219.9219.92-
Jun 18, 202419.9519.9519.9519.9519.95-
Jun 17, 202419.8619.8619.8619.8619.86-
Jun 14, 202419.8019.8019.8019.8019.80-
Jun 13, 202419.8519.8519.8519.8519.85-
Jun 12, 202419.8319.8319.8319.8319.83-
Jun 11, 202419.7019.7019.7019.7019.70-
Jun 10, 202419.7219.7219.7219.7219.72-
Jun 07, 202419.7019.7019.7019.7019.70-
Jun 06, 202419.8319.8319.8319.8319.83-
Jun 05, 202419.8319.8319.8319.8319.83-
Jun 04, 202419.6919.6919.6919.6919.69-
Jun 03, 202419.6719.6719.6719.6719.67-
May 31, 202419.6319.6319.6319.6319.63-
May 31, 20240.063 Dividend
May 30, 202419.5319.5319.5319.5319.47-
May 29, 202419.4419.4419.4419.4419.38-
May 28, 202419.6419.6419.6419.6419.58-
May 24, 202419.7119.7119.7119.7119.65-
May 23, 202419.6319.6319.6319.6319.57-
May 22, 202419.7919.7919.7919.7919.73-
May 21, 202419.8419.8419.8419.8419.78-
May 20, 202419.8219.8219.8219.8219.76-
May 17, 202419.8319.8319.8319.8319.77-
May 16, 202419.8219.8219.8219.8219.76-
May 15, 202419.8819.8819.8819.8819.82-
May 14, 202419.6819.6819.6819.6819.62-
May 13, 202419.5819.5819.5819.5819.52-
May 10, 202419.5719.5719.5719.5719.51-
May 09, 202419.5619.5619.5619.5619.50-
May 08, 202419.4619.4619.4619.4619.40-
May 07, 202419.4419.4419.4419.4419.38-
May 06, 202419.4119.4119.4119.4119.35-
May 03, 202419.2819.2819.2819.2819.22-
May 02, 202419.1219.1219.1219.1219.06-
May 01, 202419.0019.0019.0019.0018.94-
Apr 30, 202419.0119.0119.0119.0118.95-
Apr 30, 20240.068 Dividend
Apr 29, 202419.2619.2619.2619.2619.13-
Apr 26, 202419.1519.1519.1519.1519.02-
Apr 25, 202419.1119.1119.1119.1118.98-
Apr 24, 202419.1719.1719.1719.1719.04-
Apr 23, 202419.1519.1519.1519.1519.02-
Apr 22, 202419.0219.0219.0219.0218.89-
Apr 19, 202418.8818.8818.8818.8818.75-
Apr 18, 202418.8618.8618.8618.8618.73-
Apr 17, 202418.9018.9018.9018.9018.77-
Apr 16, 202418.9018.9018.9018.9018.77-
Apr 15, 202418.9918.9918.9918.9918.86-
Apr 12, 202419.1519.1519.1519.1519.02-
Apr 11, 202419.3319.3319.3319.3319.20-
Apr 10, 202419.3119.3119.3119.3119.18-
Apr 09, 202419.6019.6019.6019.6019.47-
Apr 08, 202419.5419.5419.5419.5419.41-
Apr 05, 202419.5319.5319.5319.5319.40-
Apr 04, 202419.4919.4919.4919.4919.36-
Apr 03, 202419.6019.6019.6019.6019.47-
Apr 02, 202419.5519.5519.5519.5519.42-
Apr 01, 202419.6519.6519.6519.6519.52-
Mar 28, 202419.7719.7719.7719.7719.64-
Mar 28, 20240.065 Dividend
Mar 27, 202419.8119.8119.8119.8119.61-
Mar 26, 202419.6319.6319.6319.6319.43-
Mar 25, 202419.6419.6419.6419.6419.44-
Mar 22, 202419.6919.6919.6919.6919.49-
Mar 21, 202419.7219.7219.7219.7219.52-
Mar 20, 202419.6619.6619.6619.6619.46-
Mar 19, 202419.5219.5219.5219.5219.32-
Mar 18, 202419.4619.4619.4619.4619.27-
Mar 15, 202419.4119.4119.4119.4119.22-
Mar 14, 202419.4619.4619.4619.4619.27-
Mar 13, 202419.5919.5919.5919.5919.39-
Mar 12, 202419.6219.6219.6219.6219.42-
Mar 11, 202419.5819.5819.5819.5819.38-
Mar 08, 202419.5919.5919.5919.5919.39-
Mar 07, 202419.6419.6419.6419.6419.44-
Mar 06, 202419.5819.5819.5819.5819.38-
Mar 05, 202419.4519.4519.4519.4519.26-
Mar 04, 202419.4619.4619.4619.4619.27-
Mar 01, 202419.4419.4419.4419.4419.25-
Feb 29, 202419.2419.2419.2419.2419.05-
Feb 29, 20240.053 Dividend
Feb 28, 202419.2219.2219.2219.2218.98-
Feb 27, 202419.2419.2419.2419.2418.99-
Feb 26, 202419.2519.2519.2519.2519.00-
Feb 23, 202419.3019.3019.3019.3019.05-
Feb 22, 202419.2419.2419.2419.2418.99-
Feb 21, 202419.0919.0919.0919.0918.85-
Feb 20, 202419.0719.0719.0719.0718.83-
Feb 16, 202419.0519.0519.0519.0518.81-
Feb 15, 202419.0919.0919.0919.0918.85-
Feb 14, 202418.9318.9318.9318.9318.69-
Feb 13, 202418.8218.8218.8218.8218.58-
Feb 12, 202419.0719.0719.0719.0718.83-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...