Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Nasdaq - Delayed Quote USD

NYLI WMC Value Investor Class (MSMIX)

27.35
-1.67
(-5.75%)
At close: April 4 at 8:01:40 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202527.3527.3527.3527.3527.35-
Apr 3, 202529.0229.0229.0229.0229.02-
Apr 2, 202530.2830.2830.2830.2830.28-
Apr 1, 202530.0430.0430.0430.0430.04-
Mar 31, 202530.0630.0630.0630.0630.06-
Mar 28, 202529.8129.8129.8129.8129.81-
Mar 27, 202530.1230.1230.1230.1230.12-
Mar 26, 202530.3030.3030.3030.3030.30-
Mar 25, 202530.2930.2930.2930.2930.29-
Mar 24, 202530.3730.3730.3730.3730.37-
Mar 21, 202530.0030.0030.0030.0030.00-
Mar 20, 202530.1030.1030.1030.1030.10-
Mar 19, 202530.1830.1830.1830.1830.18-
Mar 18, 202530.0030.0030.0030.0030.00-
Mar 17, 202530.0730.0730.0730.0730.07-
Mar 14, 202529.6829.6829.6829.6829.68-
Mar 13, 202529.1029.1029.1029.1029.10-
Mar 12, 202529.4429.4429.4429.4429.44-
Mar 11, 202529.5229.5229.5229.5229.52-
Mar 10, 202529.7629.7629.7629.7629.76-
Mar 7, 202530.1830.1830.1830.1830.18-
Mar 6, 202529.9729.9729.9729.9729.97-
Mar 5, 202530.1430.1430.1430.1430.14-
Mar 4, 202529.9529.9529.9529.9529.95-
Mar 3, 202530.4930.4930.4930.4930.49-
Feb 28, 202530.7330.7330.7330.7330.73-
Feb 27, 202530.3030.3030.3030.3030.30-
Feb 26, 202530.3530.3530.3530.3530.35-
Feb 25, 202530.5130.5130.5130.5130.51-
Feb 24, 202530.5430.5430.5430.5430.54-
Feb 21, 202530.5230.5230.5230.5230.52-
Feb 20, 202530.9030.9030.9030.9030.90-
Feb 19, 202531.0131.0131.0131.0131.01-
Feb 18, 202530.8530.8530.8530.8530.85-
Feb 14, 202530.7130.7130.7130.7130.71-
Feb 13, 202530.7530.7530.7530.7530.75-
Feb 12, 202530.5530.5530.5530.5530.55-
Feb 11, 202530.7130.7130.7130.7130.71-
Feb 10, 202530.6430.6430.6430.6430.64-
Feb 7, 202530.5730.5730.5730.5730.57-
Feb 6, 202530.7530.7530.7530.7530.75-
Feb 5, 202530.8730.8730.8730.8730.87-
Feb 4, 202530.6830.6830.6830.6830.68-
Feb 3, 202530.7530.7530.7530.7530.75-
Jan 31, 202530.8630.8630.8630.8630.86-
Jan 30, 202531.1431.1431.1431.1431.14-
Jan 29, 202530.9530.9530.9530.9530.95-
Jan 28, 202530.9630.9630.9630.9630.96-
Jan 27, 202531.0731.0731.0731.0731.07-
Jan 24, 202530.9030.9030.9030.9030.90-
Jan 23, 202530.8530.8530.8530.8530.85-
Jan 22, 202530.6630.6630.6630.6630.66-
Jan 21, 202530.8130.8130.8130.8130.81-
Jan 17, 202530.4830.4830.4830.4830.48-
Jan 16, 202530.3530.3530.3530.3530.35-
Jan 15, 202530.1330.1330.1330.1330.13-
Jan 14, 202529.7829.7829.7829.7829.78-
Jan 13, 202529.5429.5429.5429.5429.54-
Jan 10, 202529.2229.2229.2229.2229.22-
Jan 8, 202529.6229.6229.6229.6229.62-
Jan 7, 202529.5129.5129.5129.5129.51-
Jan 6, 202529.5129.5129.5129.5129.51-
Jan 3, 202529.5029.5029.5029.5029.50-
Jan 2, 202529.3029.3029.3029.3029.30-
Dec 31, 202429.3629.3629.3629.3629.36-
Dec 30, 202429.3029.3029.3029.3029.30-
Dec 27, 202429.5129.5129.5129.5129.51-
Dec 26, 202429.6629.6629.6629.6629.66-
Dec 24, 202429.6129.6129.6129.6129.61-
Dec 23, 202429.3829.3829.3829.3829.38-
Dec 20, 202429.2329.2329.2329.2329.23-
Dec 19, 202428.9028.9028.9028.9028.90-
Dec 18, 202428.9828.9828.9828.9828.98-
Dec 17, 202429.7629.7629.7629.7629.76-
Dec 16, 202430.0130.0130.0130.0130.01-
Dec 13, 202430.2030.2030.2030.2030.20-
Dec 12, 202430.2930.2930.2930.2930.29-
Dec 11, 202430.4330.4330.4330.4330.43-
Dec 10, 202430.4430.4430.4430.4430.44-
Dec 9, 2024 0.35 Dividend
Dec 9, 202430.5730.5730.5730.5730.57-
Dec 9, 2024 1.13 Capital Gains
Dec 6, 202432.2032.2032.2032.2030.72-
Dec 5, 202432.4032.4032.4032.4030.91-
Dec 4, 202432.4632.4632.4632.4630.97-
Dec 3, 202432.5432.5432.5432.5431.05-
Dec 2, 202432.7432.7432.7432.7431.24-
Nov 29, 202432.9232.9232.9232.9231.41-
Nov 27, 202432.8732.8732.8732.8731.36-
Nov 26, 202432.8532.8532.8532.8531.34-
Nov 25, 202432.8632.8632.8632.8631.35-
Nov 22, 202432.6532.6532.6532.6531.15-
Nov 21, 202432.4232.4232.4232.4230.93-
Nov 20, 202432.0932.0932.0932.0930.62-
Nov 19, 202432.0032.0032.0032.0030.53-
Nov 18, 202432.1432.1432.1432.1430.67-
Nov 15, 202431.9631.9631.9631.9630.50-
Nov 14, 202432.1532.1532.1532.1530.68-
Nov 13, 202432.3732.3732.3732.3730.89-
Nov 12, 202432.3732.3732.3732.3730.89-
Nov 11, 202432.6232.6232.6232.6231.12-
Nov 8, 202432.4032.4032.4032.4030.91-
Nov 7, 202432.2832.2832.2832.2830.80-
Nov 6, 202432.3332.3332.3332.3330.85-
Nov 5, 202431.3531.3531.3531.3529.91-
Nov 4, 202431.2131.2131.2131.2129.78-
Nov 1, 202431.2231.2231.2231.2229.79-
Oct 31, 202431.2631.2631.2631.2629.83-
Oct 30, 202431.5831.5831.5831.5830.13-
Oct 29, 202431.5631.5631.5631.5630.11-
Oct 28, 202431.6731.6731.6731.6730.22-
Oct 25, 202431.5331.5331.5331.5330.08-
Oct 24, 202431.6731.6731.6731.6730.22-
Oct 23, 202431.4831.4831.4831.4830.04-
Oct 22, 202431.5631.5631.5631.5630.11-
Oct 21, 202431.6431.6431.6431.6430.19-
Oct 18, 202431.8731.8731.8731.8730.41-
Oct 17, 202431.8431.8431.8431.8430.38-
Oct 16, 202431.8731.8731.8731.8730.41-
Oct 15, 202431.6231.6231.6231.6230.17-
Oct 14, 202431.8631.8631.8631.8630.40-
Oct 11, 202431.7231.7231.7231.7230.27-
Oct 10, 202431.3831.3831.3831.3829.94-
Oct 9, 202431.5031.5031.5031.5030.06-
Oct 8, 202431.1931.1931.1931.1929.76-
Oct 7, 202431.2531.2531.2531.2529.82-
Oct 4, 202431.4831.4831.4831.4830.04-
Oct 3, 202431.2731.2731.2731.2729.84-
Oct 2, 202431.4131.4131.4131.4129.97-
Oct 1, 202431.3931.3931.3931.3929.95-
Sep 30, 202431.5231.5231.5231.5230.08-
Sep 27, 202431.5031.5031.5031.5030.06-
Sep 26, 202431.3431.3431.3431.3429.90-
Sep 25, 202431.2031.2031.2031.2029.77-
Sep 24, 202431.4131.4131.4131.4129.97-
Sep 23, 202431.4231.4231.4231.4229.98-
Sep 20, 202431.3431.3431.3431.3429.90-
Sep 19, 202431.4431.4431.4431.4430.00-
Sep 18, 202431.1131.1131.1131.1129.68-
Sep 17, 202431.1231.1231.1231.1229.69-
Sep 16, 202431.0931.0931.0931.0929.66-
Sep 13, 202430.8330.8330.8330.8329.42-
Sep 12, 202430.6130.6130.6130.6129.21-
Sep 11, 202430.4730.4730.4730.4729.07-
Sep 10, 202430.4730.4730.4730.4729.07-
Sep 9, 202430.5330.5330.5330.5329.13-
Sep 6, 202430.3230.3230.3230.3228.93-
Sep 5, 202430.6730.6730.6730.6729.26-
Sep 4, 202430.8930.8930.8930.8929.47-
Sep 3, 202430.9630.9630.9630.9629.54-
Aug 30, 202431.3431.3431.3431.3429.90-
Aug 29, 202431.0931.0931.0931.0929.66-
Aug 28, 202430.9830.9830.9830.9829.56-
Aug 27, 202431.0031.0031.0031.0029.58-
Aug 26, 202431.0131.0131.0131.0129.59-
Aug 23, 202430.9630.9630.9630.9629.54-
Aug 22, 202430.6030.6030.6030.6029.20-
Aug 21, 202430.6430.6430.6430.6429.24-
Aug 20, 202430.5030.5030.5030.5029.10-
Aug 19, 202430.6130.6130.6130.6129.21-
Aug 16, 202430.4030.4030.4030.4029.01-
Aug 15, 202430.2830.2830.2830.2828.89-
Aug 14, 202429.9429.9429.9429.9428.57-
Aug 13, 202429.7729.7729.7729.7728.41-
Aug 12, 202429.4629.4629.4629.4628.11-
Aug 9, 202429.5329.5329.5329.5328.18-
Aug 8, 202429.5329.5329.5329.5328.18-
Aug 7, 202429.0529.0529.0529.0527.72-
Aug 6, 202429.2229.2229.2229.2227.88-
Aug 5, 202429.0329.0329.0329.0327.70-
Aug 2, 202429.7729.7729.7729.7728.41-
Aug 1, 202430.2630.2630.2630.2628.87-
Jul 31, 202430.6530.6530.6530.6529.25-
Jul 30, 202430.5830.5830.5830.5829.18-
Jul 29, 202430.3330.3330.3330.3328.94-
Jul 26, 202430.3530.3530.3530.3528.96-
Jul 25, 202429.9129.9129.9129.9128.54-
Jul 24, 202429.6729.6729.6729.6728.31-
Jul 23, 202429.8729.8729.8729.8728.50-
Jul 22, 202430.1030.1030.1030.1028.72-
Jul 19, 202429.9229.9229.9229.9228.55-
Jul 18, 202430.1430.1430.1430.1428.76-
Jul 17, 202430.4430.4430.4430.4429.04-
Jul 16, 202430.4030.4030.4030.4029.01-
Jul 15, 202429.9629.9629.9629.9628.59-
Jul 12, 202429.8029.8029.8029.8028.43-
Jul 11, 202429.5829.5829.5829.5828.22-
Jul 10, 202429.2729.2729.2729.2727.93-
Jul 9, 202428.9528.9528.9528.9527.62-
Jul 8, 202428.9528.9528.9528.9527.62-
Jul 5, 202428.8728.8728.8728.8727.55-
Jul 3, 202428.9828.9828.9828.9827.65-
Jul 2, 202429.0029.0029.0029.0027.67-
Jul 1, 202428.8928.8928.8928.8927.57-
Jun 28, 202429.0029.0029.0029.0027.67-
Jun 27, 202428.9328.9328.9328.9327.60-
Jun 26, 202428.8928.8928.8928.8927.57-
Jun 25, 202429.0629.0629.0629.0627.73-
Jun 24, 202429.2529.2529.2529.2527.91-
Jun 21, 202429.0229.0229.0229.0227.69-
Jun 20, 202428.9728.9728.9728.9727.64-
Jun 18, 202428.8028.8028.8028.8027.48-
Jun 17, 202428.7428.7428.7428.7427.42-
Jun 14, 202428.6028.6028.6028.6027.29-
Jun 13, 202428.7228.7228.7228.7227.40-
Jun 12, 202428.8028.8028.8028.8027.48-
Jun 11, 202428.7828.7828.7828.7827.46-
Jun 10, 202428.9028.9028.9028.9027.58-
Jun 7, 202428.8128.8128.8128.8127.49-
Jun 6, 202428.8628.8628.8628.8627.54-
Jun 5, 202428.9728.9728.9728.9727.64-
Jun 4, 202428.9228.9228.9228.9227.59-
Jun 3, 202429.0329.0329.0329.0327.70-
May 31, 202429.1329.1329.1329.1327.79-
May 30, 202428.6728.6728.6728.6727.36-
May 29, 202428.5328.5328.5328.5327.22-
May 28, 202428.9028.9028.9028.9027.58-
May 24, 202429.1629.1629.1629.1627.82-
May 23, 202429.1129.1129.1129.1127.78-
May 22, 202429.5229.5229.5229.5228.17-
May 21, 202429.5029.5029.5029.5028.15-
May 20, 202429.4629.4629.4629.4628.11-
May 17, 202429.6329.6329.6329.6328.27-
May 16, 202429.5329.5329.5329.5328.18-
May 15, 202429.5729.5729.5729.5728.21-
May 14, 202429.3329.3329.3329.3327.99-
May 13, 202429.2229.2229.2229.2227.88-
May 10, 202429.2429.2429.2429.2427.90-
May 9, 202429.1529.1529.1529.1527.81-
May 8, 202428.9428.9428.9428.9427.61-
May 7, 202428.8628.8628.8628.8627.54-
May 6, 202428.7228.7228.7228.7227.40-
May 3, 202428.5028.5028.5028.5027.19-
May 2, 202428.4128.4128.4128.4127.11-
May 1, 202428.2328.2328.2328.2326.94-
Apr 30, 202428.2728.2728.2728.2726.97-
Apr 29, 202428.6428.6428.6428.6427.33-
Apr 26, 202428.5228.5228.5228.5227.21-
Apr 25, 202428.5128.5128.5128.5127.20-
Apr 24, 202428.5828.5828.5828.5827.27-
Apr 23, 202428.5128.5128.5128.5127.20-
Apr 22, 202428.3428.3428.3428.3427.04-
Apr 19, 202428.1028.1028.1028.1026.81-
Apr 18, 202427.8727.8727.8727.8726.59-
Apr 17, 202427.8327.8327.8327.8326.55-
Apr 16, 202427.8927.8927.8927.8926.61-
Apr 15, 202428.0228.0228.0228.0226.74-
Apr 12, 202428.1528.1528.1528.1526.86-
Apr 11, 202428.5828.5828.5828.5827.27-
Apr 10, 202428.6428.6428.6428.6427.33-
Apr 9, 202429.0829.0829.0829.0827.75-
Apr 8, 202428.9928.9928.9928.9927.66-
Apr 5, 202428.9628.9628.9628.9627.63-

Related Tickers

RYGBX Rydex Government Long Bd 1.2x Strat Inv
110.48
+1.40%
 
CLDIX Calvert Core Bond I
15.91
0.00%
 
SIUPX Guggenheim Core Bond Fund P
16.49
0.00%
 
CADOX Columbia Minnesota Tax-Exempt Inst2
19.55
+0.46%
 
CMNZX Columbia Minnesota Tax-Exempt Inst
19.56
+0.46%
 
CNYRX Columbia Strat New York Muncpl Inc Inst2
26.03
+0.42%
 
CNYZX Columbia Strat New York Muncpl Inc Inst
26.09
+0.42%
 
CCAZX Columbia Strat CA Muncpl Inc Inst
26.95
+0.41%
 
CCXYX Columbia Strategic California Municipal Income Fund
27.09
+0.41%
 
PTIMX Performance Trust Municipal Bond Instl
22.66
+0.40%
 
CNTYX Columbia Strat New York Muncpl Inc Inst3
26.10
+0.38%
 
CNFRX Columbia Bond Inst2
29.97
+0.13%
 
CNDAX Columbia Bond A
30.05
+0.13%
 
UMMDX Columbia Bond Fund - S
30.05
+0.13%
 
UMMGX Columbia Bond Fund
30.05
+0.13%
 
CBFYX Columbia Bond Inst3
30.11
+0.13%
 
VWSUX Vanguard Ultra Short-Term Tx-Ex Adm
15.82
0.00%
 
GMODX GMO Opportunistic Income Fund
24.47
+0.08%
 
JIMEX Johnson Institutional Intermediate Bd F
15.12
+0.07%
 
CLDAX Calvert Core Bond A
15.89
+0.06%
 
CLDRX Calvert Core Bond Income R6
15.91
+0.06%
 
GIUSX Guggenheim Core Bond Fund Institutional
16.46
+0.06%
 
SIUSX Guggenheim Core Bond Fund A
16.48
+0.06%
 
VCOBX Vanguard Core Bond Fund
18.15
+0.06%
 
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
 
PTIAX Performance Trust Total Return Bd Inst
19.95
+0.05%
 
PTAOX Performance Trust Total Return Bd A
19.97
+0.05%
 
LPRKX BlackRock LifePath Dyn 2040 R
16.17
0.00%
 
LPHIX BlackRock LifePath Dyn 2045 Instl
16.98
0.00%
 
LPHAX BlackRock LifePath Dyn 2045 Investor A
16.85
0.00%
 
LPSFX BlackRock LifePath Dyn 2040 K
16.78
0.00%
 
LPVAX BlackRock LifePath Dyn 2055 Investor A
18.07
0.00%
 
LPHKX BlackRock LifePath Dyn 2045 K
17.27
0.00%
 
LPRPX BlackRock LifePath Dyn 2050 R
21.16
0.00%
 
LPVRX BlackRock LifePath Dyn 2055 R
17.96
0.00%
 
GIBAX Guggenheim Total Return Bond A
23.98
0.00%
 
GIBIX Guggenheim Total Return Bond Instl
24.00
0.00%
 
LPHRX BlackRock LifePath Dyn 2045 R
16.73
0.00%
 
STLFX BlackRock LifePath Dynamic 2050 Fund
21.56
0.00%
 
LPJIX BlackRock LifePath Dyn 2035 Instl
15.25
0.00%
 
LPJKX BlackRock LifePath Dyn 2035 K
15.55
0.00%
 
STLEX BlackRock LifePath Dynamic 2040 Fund
16.59
0.00%
 
LPSGX BlackRock LifePath Dyn 2050 K
21.73
0.00%
 
LPVKX BlackRock LifePath Dyn 2055 K
18.64
0.00%
 
LPVIX BlackRock LifePath Dyn 2055 Instl
18.26
0.00%
 
LPRFX BlackRock LifePath Dyn 2050 Investor A
21.37
0.00%
 
GILDX Guggenheim Limited Duration A
24.59
-0.04%
 
GILHX Guggenheim Limited Duration Instl
24.58
-0.04%
 
GIKRX Guggenheim Limited Duration R6
24.57
-0.04%
 
GIBRX Guggenheim Total Return Bond R6
24.01
-0.04%
 
GILPX Guggenheim Limited Duration P
24.57
-0.08%
 
ARINX Archer Income
18.14
-0.11%
 
CDSIX Calvert Short Duration Income Fund
15.84
-0.13%
 
CDSRX Calvert Short Duration Income R6
15.84
-0.13%
 
CSDAX Calvert Short Duration Income A
15.73
-0.13%
 
MGBIX AMG GW&K ESG Bond I
21.82
-0.14%
 
VGCAX Vanguard Global Credit Bond Admiral
19.09
-0.21%
 
VTSPX Vanguard Shrt-Term Infl-Prot Sec Idx Ins
25.04
-0.24%
 
CTIVX Columbia Strategic Income Inst2
21.42
-0.33%
 
LSIZX Columbia Strategic Income Inst
21.40
-0.33%
 
CPHUX Columbia Strategic Income Inst3
21.32
-0.33%
 
BIVSX Invenomic Super Institutional
17.73
-0.34%
 
BIVIX Invenomic Institutional
17.47
-0.40%
 
BIVRX Invenomic Investor
17.11
-0.41%
 
HMEZX NexPoint Merger Arbitrage Z
19.61
-0.46%
 
GIOIX Guggenheim Macro Opportunities Instl
24.54
-0.49%
 
GIOSX Guggenheim Macro Opportunities R6
24.53
-0.53%
 
GIOPX Guggenheim Macro Opportunities P
24.51
-0.53%
 
GIOAX Guggenheim Macro Opportunities A
24.50
-0.53%
 
FTMAX First Trust Multi-Strategy Cl A
23.33
-0.60%
 
MIFIX Miller Intermediate Bond I
16.07
-0.62%
 
FTMCX First Trust Multi-Strategy Cl C
23.87
-0.62%
 
FTMIX First Trust Multi-Strategy Cl I
23.83
-0.63%
 
RFRFX Columbia Floating Rate Inst2
32.71
-0.67%
 
CFRYX Columbia Floating Rate Inst3
32.56
-0.67%
 
CFRZX Columbia Floating Rate Inst
32.53
-0.67%
 
TGUNX TCW Funds, Inc. - TCW New America Premier Equities Fund
30.95
-0.67%
 
GIFSX Guggenheim Floating Rate Strats R6
23.54
-0.72%
 
GIFIX Guggenheim Floating Rate Strats Instl
23.53
-0.72%
 
GIFPX Guggenheim Floating Rate Strats P
23.52
-0.72%
 
NFRIX Nuveen Floating Rate Income I
17.68
-0.73%
 
NFRFX Nuveen Floating Rate Income R6
17.75
-0.78%
 
NFRAX Nuveen Floating Rate Income A
17.66
-0.79%
 
VEGBX Vanguard Emerging Markets Bond Admiral
23.23
-0.81%
 
NPSFX Nuveen Preferred Secs & Inc R6
15.45
-0.83%
 
NPSRX Nuveen Preferred Secs & Inc I
15.41
-0.84%
 
NPSAX Nuveen Preferred Secs & Inc A
15.39
-0.84%
 
DPIAX Destra Flaherty & Crumrine Preferred and Income Fund
16.56
-0.84%
 
DPIIX Destra Flaherty & Crumrine Preferred and Income Fund
16.48
-0.84%
 
BREKX BlackRock ETF Trust - BlackRock International Dividend ETF
34.59
-0.86%
 
CPIEX Counterpoint Tactical Equity I
22.98
-0.17%
 
CPAEX Counterpoint Tactical Equity A
22.47
-0.18%
 
CPCEX Counterpoint Tactical Equity C
20.97
-0.19%
 
FPEFX First Trust Preferred Sec & Inc F
19.48
-1.02%
 
FPEIX First Trust Preferred Sec & Inc I
19.40
-1.02%
 
FPEAX First Trust Preferred Sec & Inc A
19.20
-1.03%
 
GHVIX GMO High Yield VI
16.56
-1.19%
 
GMOZX GMO High Yield I
16.52
-1.20%
 
NCSRX Nuveen High Yield Income R6
17.34
-1.20%
 
NCOIX Nuveen High Yield Income I
17.25
-1.20%