Skip to main content

MainStay Defined Term Municipal Opportunities Fd (NY: MMD )

16.42 +0.06 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 8.766 8.915 8.676 8.894 283,332 +0.14(+1.58%)
Jul 30, 2013 8.766 8.862 8.671 8.756 214,517 +0.03(+0.37%)
Jul 29, 2013 8.724 8.793 8.697 8.724 113,496 -0.03(-0.30%)
Jul 26, 2013 8.601 8.750 8.601 8.750 241,479 +0.15(+1.80%)
Jul 25, 2013 8.729 8.741 8.553 8.596 215,306 -0.19(-2.12%)
Jul 24, 2013 8.766 8.841 8.628 8.782 325,071 -0.02(-0.24%)
Jul 23, 2013 8.820 8.873 8.715 8.804 328,676 -0.05(-0.52%)
Jul 22, 2013 8.844 9.001 8.782 8.849 280,800 -0.15(-1.68%)
Jul 19, 2013 9.080 9.086 8.894 9.001 227,304 -0.13(-1.40%)
Jul 18, 2013 9.006 9.219 9.006 9.128 302,028 +0.06(+0.62%)
Jul 17, 2013 8.963 9.096 8.926 9.072 152,027 +0.12(+1.33%)
Jul 16, 2013 9.038 9.049 8.788 8.953 472,969 -0.10(-1.12%)
Jul 15, 2013 9.235 9.282 9.022 9.054 224,512 -0.22(-2.35%)
Jul 12, 2013 9.293 9.347 9.192 9.272 104,699 -0.05(-0.57%)
Jul 11, 2013 9.373 9.464 9.251 9.325 191,275 -0.05(-0.57%)
Jul 10, 2013 9.363 9.394 9.208 9.379 247,384 +0.01(+0.06%)
Jul 09, 2013 9.400 9.426 9.182 9.373 253,417 -0.03(-0.28%)
Jul 08, 2013 9.709 9.709 9.336 9.400 184,064 -0.28(-2.86%)
Jul 05, 2013 9.698 9.756 9.613 9.677 97,120 -0.05(-0.47%)
Jul 03, 2013 9.565 9.778 9.522 9.722 76,956 +0.07(+0.69%)
Jul 02, 2013 9.767 9.815 9.522 9.655 98,259 +0.02(+0.17%)
Jul 01, 2013 9.948 9.980 9.570 9.639 147,137 +0.06(+0.67%)
Jun 28, 2013 9.826 9.826 9.522 9.575 143,639 +0.01(+0.11%)
Jun 26, 2013 9.235 9.565 9.224 9.565 228,546 +0.46(+5.09%)
Jun 25, 2013 9.086 9.176 8.889 9.102 441,748 -0.05(-0.58%)
Jun 24, 2013 9.528 9.528 9.138 9.155 375,873 -0.38(-3.96%)
Jun 21, 2013 9.895 9.895 9.470 9.533 200,293 -0.12(-1.27%)
Jun 20, 2013 9.581 9.682 9.410 9.655 207,270 -0.03(-0.27%)
Jun 19, 2013 9.501 9.767 9.453 9.682 327,838 +0.18(+1.90%)
Jun 18, 2013 9.373 9.517 9.293 9.501 293,511 +0.06(+0.62%)
Jun 17, 2013 9.693 9.746 9.410 9.442 267,970 -0.27(-2.79%)
Jun 14, 2013 9.719 10.04 9.437 9.714 318,433 -0.05(-0.49%)
Jun 13, 2013 9.368 9.767 9.251 9.762 390,713 +0.36(+3.79%)
Jun 12, 2013 9.650 9.714 9.368 9.405 504,245 -0.34(-3.44%)
Jun 11, 2013 9.932 9.959 9.682 9.740 281,656 -0.24(-2.45%)
Jun 10, 2013 10.19 10.19 9.948 9.985 123,881 -0.20(-1.99%)
Jun 07, 2013 10.20 10.36 10.12 10.19 109,423 +0.01(+0.06%)
Jun 06, 2013 10.11 10.32 10.11 10.18 263,124 +0.09(+0.84%)
Jun 05, 2013 9.948 10.10 9.948 10.10 185,180 +0.17(+1.72%)
Jun 04, 2013 9.810 9.927 9.687 9.927 300,641 +0.09(+0.92%)
Jun 03, 2013 10.02 10.07 9.751 9.837 319,170 -0.23(-2.27%)
May 31, 2013 10.12 10.13 10.02 10.07 159,809 -0.10(-1.00%)
May 30, 2013 10.12 10.27 10.06 10.17 277,782 +0.03(+0.26%)
May 29, 2013 10.41 10.41 10.01 10.14 246,219 -0.26(-2.46%)
May 28, 2013 10.50 10.55 10.33 10.40 105,098 -0.15(-1.41%)
May 24, 2013 10.47 10.54 10.43 10.54 103,486 +0.11(+1.05%)
May 23, 2013 10.29 10.49 10.29 10.43 178,236 +0.04(+0.43%)
May 22, 2013 10.57 10.58 10.33 10.39 159,178 -0.17(-1.58%)
May 21, 2013 10.68 10.69 10.49 10.56 86,979 -0.16(-1.52%)
May 20, 2013 10.62 10.72 10.58 10.72 109,049 +0.12(+1.16%)
May 17, 2013 10.59 10.65 10.51 10.60 73,316 +0.05(+0.45%)
May 16, 2013 10.65 10.67 10.54 10.55 112,810 -0.08(-0.75%)
May 15, 2013 10.68 10.74 10.59 10.63 118,681 +0.00(+0.00%)
May 13, 2013 10.73 10.73 10.59 10.63 97,192 -0.11(-1.04%)
May 10, 2013 10.67 10.74 10.65 10.74 59,983 +0.08(+0.75%)
May 09, 2013 10.66 10.72 10.61 10.66 105,068 -0.04(-0.35%)
May 08, 2013 10.69 10.73 10.65 10.70 121,133 +0.00(+0.00%)
May 07, 2013 10.69 10.70 10.64 10.70 94,644 +0.02(+0.15%)
May 06, 2013 10.69 10.69 10.64 10.68 81,989 -0.01(-0.05%)
May 03, 2013 10.71 10.72 10.65 10.69 140,152 -0.01(-0.10%)
May 02, 2013 10.69 10.73 10.64 10.70 102,362 +0.06(+0.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.