Skip to main content

MainStay Defined Term Municipal Opportunities Fd (NY: MMD )

16.39 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 14.21 14.21 14.14 14.15 77,509 -0.06(-0.40%)
Aug 30, 2017 14.12 14.21 14.12 14.21 60,421 +0.08(+0.60%)
Aug 29, 2017 14.17 14.20 14.12 14.12 63,013 -0.01(-0.10%)
Aug 28, 2017 14.12 14.17 14.12 14.14 36,827 -0.02(-0.15%)
Aug 25, 2017 14.13 14.16 14.12 14.16 25,308 +0.04(+0.30%)
Aug 24, 2017 14.12 14.14 14.09 14.12 50,030 -0.04(-0.30%)
Aug 23, 2017 14.16 14.21 14.10 14.16 73,623 +0.03(+0.20%)
Aug 22, 2017 14.17 14.18 14.10 14.13 76,702 +0.00(+0.00%)
Aug 21, 2017 14.07 14.14 14.07 14.13 68,996 +0.07(+0.50%)
Aug 18, 2017 14.11 14.14 14.02 14.06 58,871 -0.06(-0.45%)
Aug 17, 2017 14.17 14.17 14.08 14.12 51,227 -0.01(-0.05%)
Aug 16, 2017 14.16 14.16 14.06 14.13 62,773 +0.02(+0.15%)
Aug 15, 2017 14.13 14.13 14.04 14.11 73,570 -0.01(-0.05%)
Aug 14, 2017 14.21 14.21 14.07 14.12 35,968 +0.03(+0.20%)
Aug 11, 2017 13.94 14.17 13.94 14.09 81,674 -0.03(-0.20%)
Aug 10, 2017 14.07 14.14 14.00 14.12 70,858 +0.05(+0.35%)
Aug 09, 2017 14.10 14.13 14.02 14.07 87,840 -0.02(-0.15%)
Aug 08, 2017 14.08 14.11 14.03 14.09 89,245 -0.01(-0.05%)
Aug 07, 2017 14.09 14.10 14.06 14.10 50,486 +0.05(+0.35%)
Aug 04, 2017 14.12 14.05 14.05 36,355 -0.08(-0.55%)
Aug 03, 2017 14.12 14.18 14.12 14.12 32,099 +0.01(+0.05%)
Aug 02, 2017 14.17 14.19 14.11 14.12 20,975 -0.05(-0.35%)
Aug 01, 2017 14.21 14.21 14.08 14.17 58,484 +0.03(+0.20%)
Jul 31, 2017 14.08 14.16 14.08 14.14 76,482 +0.06(+0.40%)
Jul 28, 2017 14.00 14.08 13.98 14.08 113,779 +0.11(+0.75%)
Jul 27, 2017 13.97 13.98 13.91 13.98 62,691 +0.03(+0.20%)
Jul 26, 2017 13.93 14.00 13.91 13.95 75,310 +0.04(+0.30%)
Jul 25, 2017 13.93 13.95 13.87 13.91 71,833 -0.01(-0.10%)
Jul 24, 2017 13.98 14.00 13.92 13.92 78,716 -0.13(-0.90%)
Jul 21, 2017 14.14 14.14 13.99 14.05 132,793 -0.04(-0.25%)
Jul 20, 2017 14.10 14.11 14.04 14.08 62,279 -0.01(-0.05%)
Jul 19, 2017 14.05 14.10 14.00 14.09 65,720 +0.04(+0.30%)
Jul 18, 2017 14.00 14.05 13.99 14.05 58,972 +0.04(+0.30%)
Jul 17, 2017 13.99 14.05 13.95 14.00 88,453 +0.01(+0.10%)
Jul 14, 2017 13.93 14.04 13.93 13.99 93,591 +0.07(+0.50%)
Jul 13, 2017 13.93 13.93 13.90 13.92 53,434 +0.03(+0.20%)
Jul 12, 2017 13.93 13.93 13.84 13.89 61,066 +0.06(+0.41%)
Jul 11, 2017 13.82 13.86 13.82 13.84 70,074 +0.02(+0.15%)
Jul 10, 2017 13.79 13.84 13.78 13.82 64,227 +0.03(+0.20%)
Jul 07, 2017 13.75 13.79 13.72 13.79 116,457 +0.08(+0.56%)
Jul 06, 2017 13.75 13.76 13.70 13.71 67,986 -0.06(-0.41%)
Jul 05, 2017 13.77 13.77 13.70 13.77 88,946 +0.00(+0.00%)
Jul 03, 2017 13.75 13.84 13.68 13.77 114,157 +0.05(+0.36%)
Jun 30, 2017 13.73 13.73 13.68 13.72 74,402 +0.03(+0.26%)
Jun 29, 2017 14.00 14.00 13.68 13.68 209,013 -0.16(-1.16%)
Jun 28, 2017 13.98 13.98 13.81 13.84 63,662 +0.02(+0.15%)
Jun 27, 2017 13.86 13.90 13.80 13.82 89,911 -0.03(-0.25%)
Jun 26, 2017 13.91 13.94 13.86 13.86 51,869 -0.03(-0.20%)
Jun 23, 2017 13.92 13.92 13.83 13.88 83,143 -0.03(-0.25%)
Jun 22, 2017 13.94 13.94 13.85 13.92 62,190 +0.01(+0.05%)
Jun 21, 2017 13.94 13.94 13.90 13.91 46,275 +0.01(+0.10%)
Jun 20, 2017 13.86 13.91 13.83 13.90 75,916 +0.09(+0.66%)
Jun 19, 2017 13.86 13.90 13.79 13.81 59,763 -0.01(-0.10%)
Jun 16, 2017 13.88 13.92 13.82 13.82 94,176 -0.08(-0.55%)
Jun 15, 2017 13.88 13.90 13.82 13.90 61,131 +0.03(+0.25%)
Jun 14, 2017 13.78 13.88 13.78 13.86 87,210 +0.13(+0.96%)
Jun 13, 2017 13.79 13.79 13.67 13.73 58,032 -0.01(-0.05%)
Jun 12, 2017 13.75 13.76 13.70 13.74 46,577 -0.01(-0.10%)
Jun 09, 2017 13.77 13.79 13.75 13.75 54,306 -0.03(-0.25%)
Jun 08, 2017 13.85 13.85 13.69 13.79 82,690 +0.00(+0.00%)
Jun 07, 2017 13.86 13.91 13.79 13.79 70,762 -0.08(-0.55%)
Jun 06, 2017 13.84 13.91 13.84 13.86 71,669 +0.03(+0.20%)
Jun 05, 2017 13.91 13.91 13.83 13.84 75,642 -0.07(-0.50%)
Jun 02, 2017 13.91 13.98 13.85 13.91 67,915 -0.01(-0.05%)
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.