NYSE - Delayed Quote USD

NYLI MacKay DefinedTerm Muni Opportunities Fund (MMD)

14.46
-0.01
(-0.07%)
At close: May 23 at 4:00:02 PM EDT
14.46
0.00
(0.00%)
After hours: May 23 at 4:04:08 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 23, 202514.4714.5214.4114.4614.4632,200
May 22, 202514.5014.5114.3814.4714.4778,500
May 21, 202514.6314.6314.3914.4714.4767,900
May 20, 202514.7014.7114.5814.6414.6449,100
May 19, 202514.6414.7314.6114.7014.7030,000
May 16, 202514.7614.8014.6514.7814.7864,100
May 15, 2025 0.06 Dividend
May 15, 202514.7314.7914.6314.7414.7435,000
May 14, 202514.8014.8414.6614.7014.6451,000
May 13, 202514.8314.8914.7714.7914.7348,800
May 12, 202514.8714.9314.7314.8314.7743,800
May 9, 202515.0015.0014.8514.9014.8430,900
May 8, 202515.0515.0514.8214.8514.7918,200
May 7, 202514.9014.9414.8314.8814.8266,100
May 6, 202514.7214.8414.6914.7514.6960,800
May 5, 202514.7214.7214.6514.6814.6241,700
May 2, 202514.7214.7414.6414.6914.6354,500
May 1, 202514.7014.7214.6614.7114.6561,100
Apr 30, 202514.6114.6514.5114.6514.5960,200
Apr 29, 202514.6614.6614.5214.5714.5150,000
Apr 28, 202514.6414.6414.5214.5614.5056,400
Apr 25, 202514.5514.6914.5514.6214.5662,900
Apr 24, 202514.4214.5014.3214.5014.44113,500
Apr 23, 202514.3014.4014.2014.2414.18120,700
Apr 22, 202514.1114.1814.0114.0213.9685,900
Apr 21, 202514.2414.2714.0014.0614.00134,400
Apr 17, 202514.2614.3114.2014.2714.2156,400
Apr 16, 202514.2614.3314.1714.2014.1462,800
Apr 15, 2025 0.06 Dividend
Apr 15, 202514.2714.3814.2614.3114.2548,100
Apr 14, 202514.2114.5114.2014.2714.1588,400
Apr 11, 202514.2914.2914.0114.1214.00141,200
Apr 10, 202514.2814.4814.1614.2814.1699,200
Apr 9, 202514.1014.5014.0014.4014.28106,900
Apr 8, 202514.5214.6014.2314.2514.13122,100
Apr 7, 202514.7214.7814.4014.4114.29101,700
Apr 4, 202515.0715.0714.7514.8114.6995,900
Apr 3, 202515.0615.1515.0115.0614.9479,100
Apr 2, 202515.1715.1815.0215.1114.9965,600
Apr 1, 202515.1115.2915.0615.1515.0282,900
Mar 31, 202515.1315.1714.9515.0814.9687,800
Mar 28, 202515.1715.2114.9715.0614.9436,600
Mar 27, 202515.2615.2615.0315.1214.9940,700
Mar 26, 202515.2815.3615.1615.2215.0976,200
Mar 25, 202515.3615.5015.2415.3315.2039,400
Mar 24, 202515.2715.5215.1515.3215.19182,100
Mar 21, 202515.2015.2414.9315.1515.0271,300
Mar 20, 202515.0015.3014.9515.1915.06133,300
Mar 19, 202515.0115.1214.8514.9414.8267,800
Mar 18, 202514.9815.1114.9415.0414.9267,200
Mar 17, 202515.0515.0514.8914.9814.86105,900
Mar 14, 2025 0.06 Dividend
Mar 14, 202515.1415.1415.0215.0814.9644,500
Mar 13, 202515.1815.2415.0815.1214.9449,000
Mar 12, 202515.3715.3715.1515.1714.9846,100
Mar 11, 202515.4215.4815.2515.2815.0937,300
Mar 10, 202515.3815.5315.3215.3315.1416,400
Mar 7, 202515.4915.5915.2615.3015.1135,600
Mar 6, 202515.5515.5515.3415.3815.1943,900
Mar 5, 202515.4515.4815.4115.4615.2749,700
Mar 4, 202515.5915.5915.3515.3515.1678,600
Mar 3, 202515.6115.6115.4715.5415.3562,400
Feb 28, 202515.5415.6315.5415.6115.4267,000
Feb 27, 202515.5715.5815.4515.5215.3355,000
Feb 26, 202515.6315.6315.5015.5515.3640,200
Feb 25, 202515.6215.6615.5815.5815.3967,100
Feb 24, 202515.6915.6915.5615.6015.4138,800
Feb 21, 202515.7315.7415.6415.6515.4626,000
Feb 20, 202515.7015.7215.6115.6315.4480,100
Feb 19, 202515.5815.6515.5415.5815.3943,700
Feb 18, 202515.3715.4815.2715.4815.2991,000
Feb 14, 2025 0.06 Dividend
Feb 14, 202515.3015.3715.2715.3715.1885,300
Feb 13, 202515.3015.3015.1815.2615.0194,200
Feb 12, 202515.2215.3315.1815.2114.97105,200
Feb 11, 202515.6015.6215.4315.4815.2367,300
Feb 10, 202515.7315.7715.4815.6015.35114,600
Feb 7, 202515.8615.8615.5915.6615.4134,000
Feb 6, 202515.7515.8415.5615.8315.5854,200
Feb 5, 202515.6415.7815.5015.7515.50170,100
Feb 4, 202515.6015.6015.4415.5415.2978,700
Feb 3, 202515.6515.6515.4615.5215.2787,500
Jan 31, 202515.5015.5415.3815.4715.2268,300
Jan 30, 202515.5015.5015.4115.4415.1966,600
Jan 29, 202515.3715.4415.1915.3715.12140,800
Jan 28, 202515.3715.3715.2415.2915.0455,700
Jan 27, 202515.1215.4015.0715.3615.11208,800
Jan 24, 202515.1415.1814.9815.1014.86170,800
Jan 23, 202515.1915.2215.0215.2014.96114,500
Jan 22, 202515.1915.2915.1515.1914.95133,100
Jan 21, 202515.0015.1714.9415.1314.89210,900
Jan 17, 202514.9814.9814.8814.9314.6967,000
Jan 16, 202514.9214.9214.8314.8914.65105,900
Jan 15, 2025 0.06 Dividend
Jan 15, 202514.8014.8914.7914.8514.61130,500
Jan 14, 202514.7414.8414.6114.7414.44126,000
Jan 13, 202514.8114.8514.5814.6114.32168,300
Jan 10, 202514.7714.7814.6014.7414.4491,300
Jan 8, 202514.8414.9214.6814.8214.52125,700
Jan 7, 202515.1515.1514.8214.9014.60144,700
Jan 6, 202515.1715.1715.0515.1214.8294,900
Jan 3, 202515.1115.2515.1115.1714.8762,100
Jan 2, 202515.0015.1415.0015.1114.8172,500
Dec 31, 202414.8115.0414.7514.9314.63396,700
Dec 30, 202414.8914.9114.7414.7914.49335,000
Dec 27, 202414.8714.9014.7314.7914.49249,800
Dec 26, 202414.8014.9914.7214.8914.59256,400
Dec 24, 202414.5914.8814.5314.8714.57253,300
Dec 23, 202414.8314.9014.5714.5914.30565,400
Dec 20, 202414.9315.0514.8314.8914.59249,200
Dec 19, 202415.1715.2414.8614.9214.62247,300
Dec 18, 202415.2215.4615.2015.2014.89209,500
Dec 17, 202415.3515.3915.2315.2814.97210,100
Dec 16, 2024 0.06 Dividend
Dec 16, 202415.5515.5515.3015.3915.08177,700
Dec 13, 202415.7415.7415.4615.5915.22107,700
Dec 12, 202415.9115.9115.6615.6915.32113,700
Dec 11, 202415.7515.9715.7115.9015.52230,700
Dec 10, 202415.7415.8115.6015.6615.29250,800
Dec 9, 202416.0416.0515.6515.7515.37241,900
Dec 6, 202416.0616.2315.8915.9915.61103,000
Dec 5, 202416.2216.2616.0316.0615.6880,400
Dec 4, 202416.0016.2915.9316.2315.84232,700
Dec 3, 202416.0616.1115.9515.9715.5968,500
Dec 2, 202416.0916.1416.0416.0715.6971,100
Nov 29, 202416.1116.1116.0416.1015.7230,200
Nov 27, 202415.8516.0315.8416.0215.6482,700
Nov 26, 202415.8715.9015.8015.8115.4374,900
Nov 25, 202415.9115.9615.8215.8715.49167,800
Nov 22, 202415.8015.8515.7615.8215.44123,500
Nov 21, 2024 0.06 Dividend
Nov 21, 202415.7015.8615.7015.7515.37146,800
Nov 20, 202415.8115.9515.7015.7515.32180,600
Nov 19, 202416.2016.2815.8415.8615.42261,700
Nov 18, 202416.3116.3716.2316.2315.7869,600
Nov 15, 202416.6416.6416.3916.3915.94107,500
Nov 14, 202416.6916.7716.6516.7016.24102,100
Nov 13, 202416.6916.7416.6516.6916.23223,700
Nov 12, 202416.7016.7916.6716.6916.23283,500
Nov 11, 202416.6416.7216.6416.7216.26111,800
Nov 8, 202416.6216.7016.6116.6616.20104,200
Nov 7, 202416.5516.6116.5416.6016.14167,100
Nov 6, 202416.6216.6616.5116.5116.05143,300
Nov 5, 202416.6916.7416.6716.7216.26100,800
Nov 4, 202416.6116.6616.5816.6516.19173,300
Nov 1, 202416.6116.6816.6116.6116.15171,200
Oct 31, 202416.6216.6416.6016.6116.15127,400
Oct 30, 202416.6016.6316.5816.6316.17123,100
Oct 29, 202416.5516.6316.5516.6016.1483,800
Oct 28, 202416.5516.6516.5516.6316.17128,700
Oct 25, 202416.5716.6116.5516.5516.09163,500
Oct 24, 202416.6316.6316.5416.5916.13142,000
Oct 23, 202416.7616.7616.5816.6316.17130,000
Oct 22, 202416.8016.8016.7716.7716.31203,600
Oct 21, 202416.8316.8316.7816.8016.34109,000
Oct 18, 202416.8016.8516.7816.8416.38261,800
Oct 17, 202416.7316.7916.7216.7616.30100,600
Oct 16, 202416.7216.7416.7116.7116.2562,800
Oct 15, 2024 0.06 Dividend
Oct 15, 202416.7316.7416.7316.7316.2763,600
Oct 14, 202416.7316.7716.7316.7316.2162,200
Oct 11, 202416.7416.8016.7416.7416.2256,600
Oct 10, 202416.7816.8216.7516.7816.2644,200
Oct 9, 202416.7516.8116.7416.7516.2369,200
Oct 8, 202416.7416.8116.7416.7716.2545,300
Oct 7, 202416.8216.8216.7416.7616.2479,400
Oct 4, 202416.8416.8816.8416.8416.3264,900
Oct 3, 202416.8416.8916.8316.8616.34130,300
Oct 2, 202416.8616.9016.8516.8916.3776,700
Oct 1, 202416.8616.9416.8516.9316.4090,900
Sep 30, 202416.8516.8816.8316.8616.3469,500
Sep 27, 202416.8416.9016.8416.8816.3670,900
Sep 26, 202416.8416.8816.8416.8416.3264,700
Sep 25, 202416.8316.8816.8216.8316.3165,100
Sep 24, 202416.8316.8716.8316.8416.3266,400
Sep 23, 202416.8316.8716.8216.8416.32153,500
Sep 20, 202416.8416.8616.8216.8316.3163,800
Sep 19, 202416.8416.8916.8316.8616.3466,800
Sep 18, 202416.9416.9416.8416.8516.3368,100
Sep 17, 202416.8516.9016.8216.8916.37102,600
Sep 16, 2024 0.06 Dividend
Sep 16, 202416.8416.8716.8416.8416.3276,000
Sep 13, 202416.9317.0016.8916.9116.33101,400
Sep 12, 202416.8716.9616.8616.9216.3499,400
Sep 11, 202416.8516.9116.8116.8716.2999,300
Sep 10, 202416.8116.9216.8116.8916.3167,600
Sep 9, 202416.8016.8516.7916.8216.2488,000
Sep 6, 202416.7616.8816.7616.8216.2461,700
Sep 5, 202416.7616.8016.7416.7716.1958,900
Sep 4, 202416.7316.8116.7316.7716.1931,800
Sep 3, 202416.7516.8216.7416.7716.1965,800
Aug 30, 202416.7216.8116.7116.7416.1648,600
Aug 29, 202416.7016.7516.6216.7116.1394,400
Aug 28, 202416.7516.7916.7216.7216.1464,500
Aug 27, 202416.6416.7816.6416.7416.1640,500
Aug 26, 202416.7116.8516.7116.7616.1842,700
Aug 23, 202416.6916.7816.6816.7016.1252,100
Aug 22, 202416.7016.7716.6616.6916.1141,400
Aug 21, 202416.7016.7716.7016.7216.1438,700
Aug 20, 202416.6616.7916.6516.7216.1472,800
Aug 19, 202416.6416.7316.6016.6716.0958,700
Aug 16, 202416.6316.7116.6316.6616.0968,500
Aug 15, 2024 0.06 Dividend
Aug 15, 202416.6216.8016.6216.7116.1354,700
Aug 14, 202416.7616.8016.7516.7616.1227,000
Aug 13, 202416.7316.7916.7216.7916.1524,500
Aug 12, 202416.6916.8016.6616.7516.1129,200
Aug 9, 202416.7016.7716.6516.7316.0963,600
Aug 8, 202416.7716.7916.6616.6916.0643,800
Aug 7, 202416.8016.8916.7916.8316.1935,700
Aug 6, 202416.7016.8416.6816.8116.1758,300
Aug 5, 202416.7216.8716.6416.6916.0677,100
Aug 2, 202416.7416.8016.6416.7716.1360,800
Aug 1, 202416.7216.8116.6616.7016.0754,300
Jul 31, 202416.7516.8116.6916.7416.1029,800
Jul 30, 202416.6016.7216.5916.7216.0973,700
Jul 29, 202416.5816.6816.5816.6316.0043,400
Jul 26, 202416.5816.6416.5116.5615.9350,000
Jul 25, 202416.5316.6216.4816.5815.9554,100
Jul 24, 202416.5316.6216.5016.5015.8778,300
Jul 23, 202416.5216.6216.5216.5515.9240,900
Jul 22, 202416.5016.7116.5016.5315.9044,300
Jul 19, 202416.5316.6416.4316.4815.8589,000
Jul 18, 202416.5316.5916.5316.5415.9166,900
Jul 17, 202416.5516.6916.5416.5415.9159,900
Jul 16, 202416.5816.6716.5716.5715.9476,500
Jul 15, 2024 0.06 Dividend
Jul 15, 202416.6516.7116.5416.5715.9426,100
Jul 12, 202416.6316.7616.6316.7416.0538,800
Jul 11, 202416.6216.7216.6016.6415.9539,100
Jul 10, 202416.5216.5916.4916.5215.84101,000
Jul 9, 202416.4816.5716.4616.5215.8429,000
Jul 8, 202416.4716.5116.4316.4915.8163,400
Jul 5, 202416.5016.5316.4316.4715.7921,500
Jul 3, 202416.3816.5016.3816.4915.8122,700
Jul 2, 202416.4416.5016.3616.4115.7335,800
Jul 1, 202416.5816.6216.2816.3815.7077,300
Jun 28, 202416.6316.6516.3916.5815.8970,100
Jun 27, 202416.5416.5716.5216.5415.8667,700
Jun 26, 202416.4616.5416.4316.4515.7752,600
Jun 25, 202416.4716.5116.4116.5015.8265,700
Jun 24, 202416.3916.5016.3716.4215.7433,100
Jun 21, 202416.4316.4816.4016.4115.7344,500
Jun 20, 202416.3716.5516.3716.4015.7274,300
Jun 18, 202416.3716.4516.3616.4215.7473,400
Jun 17, 202416.4816.5016.3516.3915.7155,100
Jun 14, 2024 0.06 Dividend
Jun 14, 202416.3516.4316.2916.4215.7439,500
Jun 13, 202416.4816.5316.4016.4215.6851,900
Jun 12, 202416.4816.5916.3316.4515.7165,500
Jun 11, 202416.3616.4416.3116.4415.7045,700
Jun 10, 202416.3116.3816.2516.3615.6334,800
Jun 7, 202416.3316.3816.2616.3115.5835,300
Jun 6, 202416.3216.3816.2816.3815.6470,000
Jun 5, 202416.2516.3516.2416.3415.6187,700
Jun 4, 202416.2816.3216.2216.2415.5176,500
Jun 3, 202416.2216.3816.2216.3115.5824,200
May 31, 202416.3316.3616.1616.2015.4742,400
May 30, 202416.3416.4016.1516.1515.4240,200
May 29, 202416.3216.3816.2616.3015.5726,600
May 28, 202416.3316.3816.2816.3215.5930,900
May 24, 202416.4016.4016.3016.3315.6027,500

Related Tickers

EOT Eaton Vance National Municipal Opportunities Trust
16.26
+0.18%
 
BTT Blackrock Municipal 2030 Target Term Trust
21.31
+0.38%
 
VFL abrdn National Municipal Income Fund
9.69
-0.36%
 
NIM Nuveen Select Maturities Municipal Fund
8.93
-0.22%
 
RMI RiverNorth Opportunistic Municipal Income Fund, Inc.
14.36
+0.07%
 
RFMZ RiverNorth Flexible Municipal Income Fund II, Inc.
12.70
-0.16%
 
ETX Eaton Vance Municipal Income 2028 Term Trust
18.32
+0.27%
 
NUW Nuveen AMT-Free Municipal Value Fund
13.58
0.00%
 
MUA BlackRock MuniAssets Fund, Inc.
10.15
-0.39%
 
MFM MFS Municipal Income Trust
5.08
-0.20%