NYSE - Delayed Quote • USD
MainStay MacKay DefinedTerm Municipal Opportunities Fund (MMD)
At close: April 24 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 16.08 | 16.14 | 16.08 | 16.13 | 16.13 | 38,400 |
Apr 23, 2024 | 16.12 | 16.17 | 16.09 | 16.13 | 16.13 | 88,600 |
Apr 22, 2024 | 16.08 | 16.14 | 16.08 | 16.10 | 16.10 | 49,200 |
Apr 19, 2024 | 16.12 | 16.14 | 16.06 | 16.11 | 16.11 | 65,700 |
Apr 18, 2024 | 16.07 | 16.10 | 16.07 | 16.08 | 16.08 | 52,800 |
Apr 17, 2024 | 16.06 | 16.12 | 16.06 | 16.08 | 16.08 | 72,000 |
Apr 16, 2024 | 16.04 | 16.21 | 16.04 | 16.05 | 16.05 | 79,600 |
Apr 15, 2024 | 0.06 Dividend | |||||
Apr 15, 2024 | 16.14 | 16.15 | 16.07 | 16.13 | 16.13 | 45,700 |
Apr 12, 2024 | 16.19 | 16.26 | 16.18 | 16.24 | 16.18 | 65,100 |
Apr 11, 2024 | 16.26 | 16.26 | 16.14 | 16.21 | 16.15 | 32,400 |
Apr 10, 2024 | 16.13 | 16.25 | 16.13 | 16.20 | 16.14 | 65,300 |
Apr 9, 2024 | 16.19 | 16.29 | 16.18 | 16.27 | 16.21 | 64,500 |
Apr 8, 2024 | 16.13 | 16.22 | 16.13 | 16.19 | 16.13 | 53,600 |
Apr 5, 2024 | 16.11 | 16.18 | 16.11 | 16.14 | 16.08 | 39,800 |
Apr 4, 2024 | 16.13 | 16.23 | 16.12 | 16.19 | 16.13 | 65,700 |
Apr 3, 2024 | 16.12 | 16.20 | 16.08 | 16.19 | 16.13 | 77,200 |
Apr 2, 2024 | 16.16 | 16.19 | 16.07 | 16.14 | 16.08 | 70,500 |
Apr 1, 2024 | 16.27 | 16.34 | 16.20 | 16.23 | 16.17 | 100,300 |
Mar 28, 2024 | 16.34 | 16.37 | 16.30 | 16.35 | 16.29 | 68,700 |
Mar 27, 2024 | 16.33 | 16.37 | 16.31 | 16.35 | 16.29 | 59,400 |
Mar 26, 2024 | 16.29 | 16.37 | 16.29 | 16.36 | 16.30 | 55,600 |
Mar 25, 2024 | 16.30 | 16.34 | 16.25 | 16.29 | 16.23 | 108,200 |
Mar 22, 2024 | 16.29 | 16.39 | 16.29 | 16.32 | 16.26 | 82,500 |
Mar 21, 2024 | 16.36 | 16.41 | 16.24 | 16.26 | 16.20 | 65,900 |
Mar 20, 2024 | 16.41 | 16.41 | 16.31 | 16.35 | 16.29 | 60,800 |
Mar 19, 2024 | 16.38 | 16.48 | 16.38 | 16.47 | 16.41 | 129,500 |
Mar 18, 2024 | 16.30 | 16.38 | 16.30 | 16.36 | 16.30 | 57,600 |
Mar 15, 2024 | 16.26 | 16.35 | 16.25 | 16.34 | 16.28 | 34,600 |
Mar 14, 2024 | 0.06 Dividend | |||||
Mar 14, 2024 | 16.37 | 16.41 | 16.25 | 16.26 | 16.20 | 67,900 |
Mar 13, 2024 | 16.40 | 16.48 | 16.40 | 16.46 | 16.34 | 80,800 |
Mar 12, 2024 | 16.49 | 16.50 | 16.43 | 16.47 | 16.35 | 125,000 |
Mar 11, 2024 | 16.41 | 16.51 | 16.40 | 16.50 | 16.38 | 111,400 |
Mar 8, 2024 | 16.38 | 16.47 | 16.38 | 16.45 | 16.33 | 34,500 |
Mar 7, 2024 | 16.35 | 16.45 | 16.35 | 16.41 | 16.29 | 54,300 |
Mar 6, 2024 | 16.46 | 16.50 | 16.41 | 16.43 | 16.31 | 61,000 |
Mar 5, 2024 | 16.49 | 16.52 | 16.39 | 16.45 | 16.33 | 34,000 |
Mar 4, 2024 | 16.40 | 16.51 | 16.35 | 16.41 | 16.29 | 49,500 |
Mar 1, 2024 | 16.39 | 16.55 | 16.39 | 16.47 | 16.35 | 57,000 |
Feb 29, 2024 | 16.45 | 16.54 | 16.39 | 16.44 | 16.32 | 42,100 |
Feb 28, 2024 | 16.36 | 16.42 | 16.28 | 16.35 | 16.23 | 138,100 |
Feb 27, 2024 | 16.48 | 16.48 | 16.31 | 16.36 | 16.24 | 91,900 |
Feb 26, 2024 | 16.53 | 16.53 | 16.46 | 16.48 | 16.36 | 54,100 |
Feb 23, 2024 | 16.53 | 16.55 | 16.52 | 16.54 | 16.42 | 51,700 |
Feb 22, 2024 | 16.53 | 16.56 | 16.46 | 16.52 | 16.40 | 107,300 |
Feb 21, 2024 | 16.43 | 16.53 | 16.43 | 16.51 | 16.39 | 47,300 |
Feb 20, 2024 | 16.46 | 16.46 | 16.36 | 16.41 | 16.29 | 29,600 |
Feb 16, 2024 | 16.45 | 16.49 | 16.37 | 16.41 | 16.29 | 39,700 |
Feb 15, 2024 | 0.06 Dividend | |||||
Feb 15, 2024 | 16.46 | 16.55 | 16.46 | 16.48 | 16.36 | 66,000 |
Feb 14, 2024 | 16.43 | 16.49 | 16.40 | 16.49 | 16.31 | 50,700 |
Feb 13, 2024 | 16.52 | 16.55 | 16.41 | 16.42 | 16.24 | 29,900 |
Feb 12, 2024 | 16.56 | 16.67 | 16.53 | 16.57 | 16.39 | 44,900 |
Feb 9, 2024 | 16.52 | 16.61 | 16.48 | 16.55 | 16.37 | 39,800 |
Feb 8, 2024 | 16.58 | 16.65 | 16.48 | 16.53 | 16.35 | 48,300 |
Feb 7, 2024 | 16.60 | 16.74 | 16.51 | 16.51 | 16.33 | 56,500 |
Feb 6, 2024 | 16.60 | 16.74 | 16.58 | 16.65 | 16.47 | 61,800 |
Feb 5, 2024 | 16.37 | 16.64 | 16.35 | 16.57 | 16.39 | 114,500 |
Feb 2, 2024 | 16.51 | 16.52 | 16.43 | 16.47 | 16.29 | 44,800 |
Feb 1, 2024 | 16.58 | 16.81 | 16.58 | 16.74 | 16.56 | 55,200 |
Jan 31, 2024 | 16.38 | 16.63 | 16.36 | 16.57 | 16.39 | 79,500 |
Jan 30, 2024 | 16.30 | 16.41 | 16.29 | 16.38 | 16.20 | 47,100 |
Jan 29, 2024 | 16.12 | 16.36 | 16.05 | 16.35 | 16.17 | 52,900 |
Jan 26, 2024 | 16.15 | 16.20 | 16.08 | 16.12 | 15.94 | 81,800 |
Jan 25, 2024 | 16.32 | 16.35 | 16.20 | 16.20 | 16.02 | 71,500 |
Jan 24, 2024 | 16.31 | 16.35 | 16.25 | 16.32 | 16.14 | 88,000 |
Jan 23, 2024 | 16.26 | 16.40 | 16.26 | 16.31 | 16.13 | 47,400 |
Jan 22, 2024 | 16.28 | 16.42 | 16.26 | 16.28 | 16.10 | 36,500 |
Jan 19, 2024 | 16.21 | 16.33 | 16.01 | 16.24 | 16.06 | 64,200 |
Jan 18, 2024 | 16.26 | 16.30 | 16.23 | 16.26 | 16.08 | 52,400 |
Jan 17, 2024 | 16.32 | 16.39 | 16.20 | 16.31 | 16.13 | 77,800 |
Jan 16, 2024 | 16.46 | 16.58 | 16.25 | 16.38 | 16.20 | 72,800 |
Jan 12, 2024 | 0.06 Dividend | |||||
Jan 12, 2024 | 16.61 | 16.61 | 16.43 | 16.60 | 16.42 | 46,800 |
Jan 11, 2024 | 16.60 | 16.66 | 16.47 | 16.59 | 16.35 | 38,900 |
Jan 10, 2024 | 16.58 | 16.65 | 16.52 | 16.60 | 16.36 | 48,700 |
Jan 9, 2024 | 16.61 | 16.65 | 16.55 | 16.58 | 16.34 | 67,100 |
Jan 8, 2024 | 16.44 | 16.62 | 16.39 | 16.62 | 16.38 | 43,900 |
Jan 5, 2024 | 16.49 | 16.51 | 16.30 | 16.38 | 16.14 | 108,800 |
Jan 4, 2024 | 16.36 | 16.59 | 16.34 | 16.52 | 16.28 | 112,100 |
Jan 3, 2024 | 16.36 | 16.50 | 16.30 | 16.50 | 16.26 | 131,000 |
Jan 2, 2024 | 16.24 | 16.39 | 16.20 | 16.39 | 16.15 | 76,900 |
Dec 29, 2023 | 16.18 | 16.37 | 16.16 | 16.25 | 16.01 | 254,600 |
Dec 28, 2023 | 16.22 | 16.28 | 16.14 | 16.23 | 15.99 | 254,100 |
Dec 27, 2023 | 16.25 | 16.37 | 16.20 | 16.29 | 16.05 | 173,100 |
Dec 26, 2023 | 16.22 | 16.29 | 16.17 | 16.25 | 16.01 | 171,300 |
Dec 22, 2023 | 16.20 | 16.28 | 16.17 | 16.22 | 15.98 | 188,900 |
Dec 21, 2023 | 16.26 | 16.29 | 16.17 | 16.19 | 15.95 | 91,500 |
Dec 20, 2023 | 16.16 | 16.20 | 16.13 | 16.20 | 15.96 | 229,200 |
Dec 19, 2023 | 16.14 | 16.25 | 16.11 | 16.21 | 15.97 | 172,000 |
Dec 18, 2023 | 16.08 | 16.20 | 16.06 | 16.20 | 15.96 | 138,900 |
Dec 15, 2023 | 16.20 | 16.31 | 16.11 | 16.16 | 15.93 | 156,200 |
Dec 14, 2023 | 0.06 Dividend | |||||
Dec 14, 2023 | 16.01 | 16.27 | 16.01 | 16.27 | 16.03 | 197,400 |
Dec 13, 2023 | 15.97 | 16.10 | 15.89 | 16.00 | 15.71 | 162,900 |
Dec 12, 2023 | 16.00 | 16.05 | 15.96 | 15.99 | 15.70 | 101,900 |
Dec 11, 2023 | 15.99 | 16.09 | 15.96 | 16.00 | 15.71 | 108,000 |
Dec 8, 2023 | 16.04 | 16.10 | 15.98 | 16.04 | 15.75 | 99,200 |
Dec 7, 2023 | 15.94 | 16.10 | 15.89 | 16.09 | 15.80 | 128,400 |
Dec 6, 2023 | 15.88 | 15.96 | 15.83 | 15.89 | 15.60 | 138,700 |
Dec 5, 2023 | 15.82 | 15.96 | 15.81 | 15.85 | 15.56 | 143,100 |
Dec 4, 2023 | 15.78 | 15.87 | 15.75 | 15.79 | 15.50 | 134,900 |
Dec 1, 2023 | 15.80 | 15.93 | 15.75 | 15.81 | 15.52 | 162,500 |
Nov 30, 2023 | 15.85 | 15.85 | 15.71 | 15.77 | 15.48 | 245,800 |
Nov 29, 2023 | 15.68 | 15.89 | 15.63 | 15.89 | 15.60 | 196,000 |
Nov 28, 2023 | 15.53 | 15.64 | 15.53 | 15.63 | 15.35 | 137,400 |
Nov 27, 2023 | 15.57 | 15.66 | 15.52 | 15.55 | 15.27 | 161,300 |
Nov 24, 2023 | 15.53 | 15.61 | 15.53 | 15.57 | 15.29 | 36,600 |
Nov 22, 2023 | 15.62 | 15.67 | 15.51 | 15.58 | 15.30 | 106,800 |
Nov 21, 2023 | 15.53 | 15.62 | 15.51 | 15.62 | 15.34 | 76,500 |
Nov 20, 2023 | 15.61 | 15.70 | 15.47 | 15.54 | 15.26 | 136,600 |
Nov 17, 2023 | 15.73 | 15.75 | 15.62 | 15.68 | 15.39 | 67,600 |
Nov 16, 2023 | 15.68 | 15.93 | 15.67 | 15.72 | 15.43 | 154,500 |
Nov 15, 2023 | 15.70 | 15.73 | 15.59 | 15.64 | 15.36 | 91,500 |
Nov 14, 2023 | 0.06 Dividend | |||||
Nov 14, 2023 | 15.58 | 15.74 | 15.54 | 15.72 | 15.43 | 102,300 |
Nov 13, 2023 | 15.45 | 15.48 | 15.31 | 15.45 | 15.11 | 39,200 |
Nov 10, 2023 | 15.30 | 15.44 | 15.29 | 15.42 | 15.08 | 71,600 |
Nov 9, 2023 | 15.31 | 15.39 | 15.22 | 15.29 | 14.95 | 102,700 |
Nov 8, 2023 | 15.21 | 15.39 | 15.15 | 15.31 | 14.97 | 77,000 |
Nov 7, 2023 | 15.06 | 15.22 | 14.98 | 15.19 | 14.86 | 95,800 |
Nov 6, 2023 | 14.92 | 15.05 | 14.92 | 15.02 | 14.69 | 89,800 |
Nov 3, 2023 | 14.87 | 15.01 | 14.85 | 14.96 | 14.63 | 180,700 |
Nov 2, 2023 | 14.65 | 14.85 | 14.64 | 14.73 | 14.41 | 137,300 |
Nov 1, 2023 | 14.40 | 14.65 | 14.35 | 14.59 | 14.27 | 87,300 |
Oct 31, 2023 | 14.38 | 14.50 | 14.34 | 14.36 | 14.04 | 92,500 |
Oct 30, 2023 | 14.35 | 14.46 | 14.34 | 14.38 | 14.06 | 45,900 |
Oct 27, 2023 | 14.32 | 14.44 | 14.32 | 14.35 | 14.03 | 127,300 |
Oct 26, 2023 | 14.41 | 14.47 | 14.30 | 14.38 | 14.06 | 304,200 |
Oct 25, 2023 | 14.46 | 14.52 | 14.40 | 14.42 | 14.10 | 106,900 |
Oct 24, 2023 | 14.52 | 14.58 | 14.50 | 14.56 | 14.24 | 50,200 |
Oct 23, 2023 | 14.48 | 14.55 | 14.40 | 14.44 | 14.12 | 134,500 |
Oct 20, 2023 | 14.33 | 14.54 | 14.33 | 14.48 | 14.16 | 75,600 |
Oct 19, 2023 | 14.39 | 14.57 | 14.37 | 14.40 | 14.08 | 102,800 |
Oct 18, 2023 | 14.79 | 14.84 | 14.40 | 14.47 | 14.15 | 174,900 |
Oct 17, 2023 | 14.90 | 14.95 | 14.79 | 14.91 | 14.58 | 119,800 |
Oct 16, 2023 | 15.05 | 15.10 | 14.87 | 14.93 | 14.60 | 96,800 |
Oct 13, 2023 | 0.06 Dividend | |||||
Oct 13, 2023 | 15.07 | 15.12 | 15.00 | 15.07 | 14.74 | 85,200 |
Oct 12, 2023 | 15.17 | 15.20 | 15.05 | 15.08 | 14.69 | 55,300 |
Oct 11, 2023 | 15.18 | 15.28 | 15.09 | 15.19 | 14.80 | 108,800 |
Oct 10, 2023 | 15.18 | 15.27 | 15.01 | 15.05 | 14.66 | 126,000 |
Oct 9, 2023 | 15.20 | 15.29 | 15.12 | 15.21 | 14.82 | 44,500 |
Oct 6, 2023 | 15.25 | 15.30 | 15.12 | 15.16 | 14.77 | 70,300 |
Oct 5, 2023 | 15.48 | 15.48 | 15.25 | 15.31 | 14.91 | 35,500 |
Oct 4, 2023 | 15.47 | 15.60 | 15.40 | 15.46 | 15.06 | 59,500 |
Oct 3, 2023 | 15.67 | 15.71 | 15.36 | 15.37 | 14.97 | 68,100 |
Oct 2, 2023 | 15.86 | 15.91 | 15.62 | 15.67 | 15.26 | 125,800 |
Sep 29, 2023 | 15.68 | 15.96 | 15.68 | 15.93 | 15.52 | 72,800 |
Sep 28, 2023 | 15.35 | 15.68 | 15.33 | 15.61 | 15.21 | 70,500 |
Sep 27, 2023 | 15.46 | 15.57 | 15.29 | 15.36 | 14.96 | 61,200 |
Sep 26, 2023 | 15.87 | 15.89 | 15.36 | 15.40 | 15.00 | 135,400 |
Sep 25, 2023 | 15.85 | 15.98 | 15.73 | 15.86 | 15.45 | 82,900 |
Sep 22, 2023 | 15.96 | 16.21 | 15.86 | 15.88 | 15.47 | 59,300 |
Sep 21, 2023 | 16.22 | 16.22 | 15.94 | 16.01 | 15.60 | 81,600 |
Sep 20, 2023 | 16.08 | 16.40 | 16.08 | 16.27 | 15.85 | 56,600 |
Sep 19, 2023 | 16.22 | 16.45 | 15.92 | 16.05 | 15.63 | 109,400 |
Sep 18, 2023 | 16.17 | 16.24 | 16.08 | 16.19 | 15.77 | 45,400 |
Sep 15, 2023 | 16.33 | 16.39 | 16.07 | 16.17 | 15.75 | 49,300 |
Sep 14, 2023 | 0.07 Dividend | |||||
Sep 14, 2023 | 16.20 | 16.35 | 16.20 | 16.32 | 15.90 | 34,400 |
Sep 13, 2023 | 16.28 | 16.41 | 16.28 | 16.31 | 15.82 | 36,100 |
Sep 12, 2023 | 16.36 | 16.47 | 16.25 | 16.29 | 15.80 | 48,200 |
Sep 11, 2023 | 16.62 | 16.67 | 16.32 | 16.34 | 15.85 | 49,900 |
Sep 8, 2023 | 16.79 | 16.80 | 16.60 | 16.61 | 16.11 | 22,700 |
Sep 7, 2023 | 16.61 | 16.79 | 16.52 | 16.79 | 16.28 | 66,300 |
Sep 6, 2023 | 16.79 | 16.86 | 16.54 | 16.57 | 16.07 | 56,000 |
Sep 5, 2023 | 16.99 | 17.00 | 16.78 | 16.83 | 16.32 | 48,400 |
Sep 1, 2023 | 16.97 | 17.03 | 16.86 | 16.99 | 16.48 | 25,500 |
Aug 31, 2023 | 17.08 | 17.08 | 16.80 | 16.89 | 16.38 | 46,900 |
Aug 30, 2023 | 17.04 | 17.10 | 16.94 | 16.95 | 16.44 | 59,300 |
Aug 29, 2023 | 16.81 | 17.02 | 16.74 | 17.02 | 16.51 | 49,700 |
Aug 28, 2023 | 16.75 | 16.78 | 16.65 | 16.74 | 16.24 | 14,700 |
Aug 25, 2023 | 16.68 | 16.77 | 16.67 | 16.69 | 16.19 | 22,700 |
Aug 24, 2023 | 16.86 | 16.86 | 16.65 | 16.66 | 16.16 | 37,200 |
Aug 23, 2023 | 16.84 | 16.85 | 16.76 | 16.83 | 16.32 | 22,300 |
Aug 22, 2023 | 16.79 | 16.85 | 16.70 | 16.77 | 16.27 | 78,900 |
Aug 21, 2023 | 16.90 | 16.90 | 16.68 | 16.70 | 16.20 | 37,900 |
Aug 18, 2023 | 16.86 | 16.94 | 16.72 | 16.92 | 16.41 | 42,800 |
Aug 17, 2023 | 16.69 | 16.86 | 16.63 | 16.86 | 16.35 | 51,800 |
Aug 16, 2023 | 16.79 | 16.93 | 16.64 | 16.67 | 16.17 | 62,000 |
Aug 15, 2023 | 16.64 | 16.83 | 16.54 | 16.78 | 16.27 | 39,800 |
Aug 14, 2023 | 0.07 Dividend | |||||
Aug 14, 2023 | 16.64 | 16.64 | 16.50 | 16.64 | 16.14 | 25,900 |
Aug 11, 2023 | 16.65 | 16.70 | 16.59 | 16.65 | 16.08 | 51,000 |
Aug 10, 2023 | 16.67 | 16.75 | 16.53 | 16.59 | 16.02 | 31,600 |
Aug 9, 2023 | 16.69 | 16.78 | 16.63 | 16.65 | 16.08 | 28,500 |
Aug 8, 2023 | 16.64 | 16.69 | 16.56 | 16.63 | 16.06 | 47,200 |
Aug 7, 2023 | 16.94 | 16.95 | 16.52 | 16.57 | 16.00 | 90,700 |
Aug 4, 2023 | 16.71 | 16.85 | 16.69 | 16.85 | 16.27 | 34,200 |
Aug 3, 2023 | 16.63 | 16.71 | 16.55 | 16.70 | 16.13 | 62,300 |
Aug 2, 2023 | 16.80 | 16.94 | 16.75 | 16.76 | 16.19 | 53,400 |
Aug 1, 2023 | 16.88 | 16.98 | 16.83 | 16.92 | 16.34 | 46,800 |
Jul 31, 2023 | 16.75 | 16.97 | 16.75 | 16.92 | 16.34 | 78,800 |
Jul 28, 2023 | 16.66 | 16.83 | 16.66 | 16.75 | 16.18 | 58,700 |
Jul 27, 2023 | 16.90 | 16.90 | 16.64 | 16.70 | 16.13 | 72,700 |
Jul 26, 2023 | 16.89 | 16.95 | 16.77 | 16.82 | 16.25 | 44,500 |
Jul 25, 2023 | 16.87 | 16.98 | 16.81 | 16.86 | 16.28 | 86,400 |
Jul 24, 2023 | 16.95 | 17.03 | 16.81 | 16.91 | 16.33 | 39,700 |
Jul 21, 2023 | 16.87 | 17.02 | 16.83 | 16.87 | 16.29 | 30,500 |
Jul 20, 2023 | 16.94 | 16.94 | 16.77 | 16.79 | 16.22 | 36,100 |
Jul 19, 2023 | 16.97 | 17.03 | 16.94 | 16.97 | 16.39 | 26,900 |
Jul 18, 2023 | 16.88 | 17.01 | 16.84 | 16.93 | 16.35 | 47,400 |
Jul 17, 2023 | 16.97 | 17.05 | 16.80 | 16.86 | 16.28 | 53,300 |
Jul 14, 2023 | 16.98 | 17.05 | 16.92 | 16.95 | 16.37 | 30,300 |
Jul 13, 2023 | 0.07 Dividend | |||||
Jul 13, 2023 | 16.93 | 17.19 | 16.88 | 16.92 | 16.34 | 36,700 |
Jul 12, 2023 | 17.00 | 17.08 | 16.94 | 16.96 | 16.31 | 36,800 |
Jul 11, 2023 | 17.00 | 17.17 | 16.88 | 16.88 | 16.24 | 34,100 |
Jul 10, 2023 | 16.85 | 17.07 | 16.85 | 16.95 | 16.30 | 42,800 |
Jul 7, 2023 | 16.85 | 17.04 | 16.68 | 16.79 | 16.15 | 45,800 |
Jul 6, 2023 | 16.82 | 16.88 | 16.58 | 16.73 | 16.09 | 55,900 |
Jul 5, 2023 | 17.09 | 17.12 | 16.87 | 16.91 | 16.26 | 56,100 |
Jul 3, 2023 | 17.20 | 17.27 | 17.05 | 17.09 | 16.44 | 35,900 |
Jun 30, 2023 | 17.18 | 17.32 | 17.06 | 17.07 | 16.42 | 47,200 |
Jun 29, 2023 | 17.13 | 17.23 | 16.99 | 17.05 | 16.40 | 51,000 |
Jun 28, 2023 | 17.21 | 17.30 | 17.06 | 17.19 | 16.53 | 40,800 |
Jun 27, 2023 | 17.01 | 17.37 | 17.01 | 17.11 | 16.46 | 39,200 |
Jun 26, 2023 | 16.95 | 17.14 | 16.94 | 16.97 | 16.32 | 72,200 |
Jun 23, 2023 | 16.90 | 17.03 | 16.87 | 16.95 | 16.30 | 57,500 |
Jun 22, 2023 | 16.82 | 16.91 | 16.78 | 16.85 | 16.21 | 43,800 |
Jun 21, 2023 | 16.91 | 17.07 | 16.76 | 16.78 | 16.14 | 70,700 |
Jun 20, 2023 | 17.11 | 17.12 | 16.91 | 16.92 | 16.27 | 59,600 |
Jun 16, 2023 | 17.04 | 17.15 | 16.97 | 17.06 | 16.41 | 45,100 |
Jun 15, 2023 | 17.21 | 17.22 | 17.03 | 17.07 | 16.42 | 48,800 |
Jun 14, 2023 | 0.08 Dividend | |||||
Jun 14, 2023 | 17.20 | 17.43 | 17.00 | 17.28 | 16.62 | 42,800 |
Jun 13, 2023 | 17.25 | 17.30 | 17.06 | 17.11 | 16.38 | 58,000 |
Jun 12, 2023 | 17.52 | 17.53 | 17.24 | 17.30 | 16.57 | 35,100 |
Jun 9, 2023 | 17.40 | 17.53 | 17.27 | 17.47 | 16.73 | 24,100 |
Jun 8, 2023 | 17.24 | 17.53 | 17.03 | 17.46 | 16.72 | 33,600 |
Jun 7, 2023 | 17.04 | 17.25 | 17.01 | 17.22 | 16.49 | 30,300 |
Jun 6, 2023 | 16.90 | 17.19 | 16.90 | 17.10 | 16.38 | 40,500 |
Jun 5, 2023 | 16.86 | 17.06 | 16.86 | 17.00 | 16.28 | 28,000 |
Jun 2, 2023 | 16.97 | 17.05 | 16.81 | 16.89 | 16.17 | 42,700 |
Jun 1, 2023 | 17.00 | 17.14 | 16.95 | 16.97 | 16.25 | 39,700 |
May 31, 2023 | 17.00 | 17.40 | 16.80 | 17.00 | 16.28 | 79,400 |
May 30, 2023 | 16.90 | 17.03 | 16.80 | 16.97 | 16.25 | 28,800 |
May 26, 2023 | 16.87 | 16.93 | 16.79 | 16.86 | 16.15 | 11,800 |
May 25, 2023 | 16.64 | 17.01 | 16.64 | 16.91 | 16.19 | 48,000 |
May 24, 2023 | 16.76 | 16.84 | 16.55 | 16.61 | 15.91 | 53,300 |
May 23, 2023 | 16.68 | 16.86 | 16.62 | 16.80 | 16.09 | 34,400 |
May 22, 2023 | 16.70 | 16.90 | 16.69 | 16.71 | 16.00 | 30,500 |
May 19, 2023 | 16.81 | 16.84 | 16.67 | 16.74 | 16.03 | 45,700 |
May 18, 2023 | 16.84 | 16.89 | 16.72 | 16.81 | 16.10 | 59,200 |
May 17, 2023 | 17.11 | 17.16 | 16.75 | 16.85 | 16.14 | 84,000 |
May 16, 2023 | 17.22 | 17.25 | 16.99 | 17.11 | 16.38 | 7,800 |
May 15, 2023 | 16.92 | 17.26 | 16.91 | 17.25 | 16.52 | 33,400 |
May 12, 2023 | 0.08 Dividend | |||||
May 12, 2023 | 17.00 | 17.02 | 16.86 | 16.95 | 16.23 | 19,100 |
May 11, 2023 | 17.07 | 17.09 | 16.89 | 16.99 | 16.20 | 33,600 |
May 10, 2023 | 17.21 | 17.21 | 16.95 | 17.03 | 16.24 | 22,000 |
May 9, 2023 | 17.15 | 17.36 | 16.90 | 16.99 | 16.20 | 28,700 |
May 8, 2023 | 17.27 | 17.43 | 17.05 | 17.08 | 16.28 | 46,100 |
May 5, 2023 | 17.10 | 17.44 | 17.06 | 17.19 | 16.39 | 50,400 |
May 4, 2023 | 17.22 | 17.28 | 17.00 | 17.03 | 16.24 | 70,900 |
May 3, 2023 | 17.10 | 17.43 | 17.03 | 17.18 | 16.38 | 64,700 |
May 2, 2023 | 17.18 | 17.34 | 17.09 | 17.10 | 16.30 | 46,000 |
May 1, 2023 | 17.29 | 17.47 | 17.15 | 17.18 | 16.38 | 31,600 |
Apr 28, 2023 | 17.26 | 17.67 | 17.18 | 17.29 | 16.48 | 58,200 |
Apr 27, 2023 | 17.35 | 17.35 | 17.16 | 17.26 | 16.46 | 40,000 |
Apr 26, 2023 | 17.21 | 17.48 | 17.16 | 17.35 | 16.54 | 51,200 |
Apr 25, 2023 | 17.10 | 17.28 | 17.10 | 17.21 | 16.41 | 39,900 |
Related Tickers
RMM Rivernorth Managed Duration Municipal Income Fund Inc.
14.70
+0.29%
MUI BlackRock Municipal Income Fund, Inc.
11.58
-0.60%
MHI Pioneer Municipal High Income Fund, Inc.
8.60
0.00%
BTA BlackRock Long-Term Municipal Advantage Trust
9.68
-0.51%
RFMZ RiverNorth Flexible Municipal Income Fund II, Inc.
13.63
0.00%
RMI RiverNorth Opportunistic Municipal Income Fund, Inc.
15.45
-0.01%
NBH Neuberger Berman Municipal Fund Inc.
10.22
+0.59%
MHF Western Asset Municipal High Income Fund Inc.
6.82
+0.59%
PMO Putnam Municipal Opportunities Trust
9.79
-0.31%
IIM Invesco Value Municipal Income Trust
11.46
0.00%