MainStay MacKay DefinedTerm Municipal Opportunities Fund (MMD)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:00PM EDT. Mercado abierto.
Periodo de tiempo:
15 may 2023 - 15 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 16.25 | 16.34 | 16.28 | 16.32 | 16.32 | 47,423 |
| 14 may 2024 | 16.30 | 16.30 | 16.28 | 16.29 | 16.29 | 54,800 |
| 13 may 2024 | 16.30 | 16.31 | 16.27 | 16.28 | 16.28 | 64,900 |
| 10 may 2024 | 16.28 | 16.36 | 16.26 | 16.29 | 16.29 | 71,900 |
| 09 may 2024 | 16.32 | 16.32 | 16.27 | 16.30 | 16.30 | 44,600 |
| 08 may 2024 | 16.28 | 16.32 | 16.26 | 16.28 | 16.28 | 44,600 |
| 07 may 2024 | 16.28 | 16.34 | 16.27 | 16.29 | 16.29 | 49,700 |
| 06 may 2024 | 16.15 | 16.22 | 16.15 | 16.20 | 16.20 | 80,900 |
| 03 may 2024 | 16.10 | 16.21 | 16.10 | 16.19 | 16.19 | 39,900 |
| 02 may 2024 | 16.02 | 16.08 | 16.02 | 16.06 | 16.06 | 55,200 |
| 01 may 2024 | 16.01 | 16.10 | 16.01 | 16.07 | 16.07 | 48,100 |
| 30 abr 2024 | 15.97 | 16.08 | 15.97 | 15.99 | 15.99 | 93,900 |
| 29 abr 2024 | 16.05 | 16.09 | 16.03 | 16.06 | 16.06 | 70,500 |
| 26 abr 2024 | 15.99 | 16.12 | 15.99 | 16.09 | 16.09 | 62,300 |
| 25 abr 2024 | 16.01 | 16.07 | 16.01 | 16.05 | 16.05 | 50,400 |
| 24 abr 2024 | 16.08 | 16.14 | 16.08 | 16.13 | 16.13 | 38,400 |
| 23 abr 2024 | 16.12 | 16.17 | 16.09 | 16.13 | 16.13 | 88,600 |
| 22 abr 2024 | 16.08 | 16.14 | 16.08 | 16.10 | 16.10 | 49,200 |
| 19 abr 2024 | 16.12 | 16.14 | 16.06 | 16.11 | 16.11 | 65,700 |
| 18 abr 2024 | 16.07 | 16.10 | 16.07 | 16.08 | 16.08 | 52,800 |
| 17 abr 2024 | 16.06 | 16.12 | 16.06 | 16.08 | 16.08 | 72,000 |
| 16 abr 2024 | 16.04 | 16.21 | 16.04 | 16.05 | 16.05 | 79,600 |
| 15 abr 2024 | 16.14 | 16.15 | 16.07 | 16.13 | 16.13 | 45,700 |
| 15 abr 2024 | 0.06 Dividendo | |||||
| 12 abr 2024 | 16.19 | 16.26 | 16.18 | 16.24 | 16.18 | 65,100 |
| 11 abr 2024 | 16.26 | 16.26 | 16.14 | 16.21 | 16.15 | 32,400 |
| 10 abr 2024 | 16.13 | 16.25 | 16.13 | 16.20 | 16.14 | 65,300 |
| 09 abr 2024 | 16.19 | 16.29 | 16.18 | 16.27 | 16.21 | 64,500 |
| 08 abr 2024 | 16.13 | 16.22 | 16.13 | 16.19 | 16.13 | 53,600 |
| 05 abr 2024 | 16.11 | 16.18 | 16.11 | 16.14 | 16.08 | 39,800 |
| 04 abr 2024 | 16.13 | 16.23 | 16.12 | 16.19 | 16.13 | 65,700 |
| 03 abr 2024 | 16.12 | 16.20 | 16.08 | 16.19 | 16.13 | 77,200 |
| 02 abr 2024 | 16.16 | 16.19 | 16.07 | 16.14 | 16.08 | 70,500 |
| 01 abr 2024 | 16.27 | 16.34 | 16.20 | 16.23 | 16.17 | 100,300 |
| 28 mar 2024 | 16.34 | 16.37 | 16.30 | 16.35 | 16.29 | 68,700 |
| 27 mar 2024 | 16.33 | 16.37 | 16.31 | 16.35 | 16.29 | 59,400 |
| 26 mar 2024 | 16.29 | 16.37 | 16.29 | 16.36 | 16.30 | 55,600 |
| 25 mar 2024 | 16.30 | 16.34 | 16.25 | 16.29 | 16.23 | 108,200 |
| 22 mar 2024 | 16.29 | 16.39 | 16.29 | 16.32 | 16.26 | 82,500 |
| 21 mar 2024 | 16.36 | 16.41 | 16.24 | 16.26 | 16.20 | 65,900 |
| 20 mar 2024 | 16.41 | 16.41 | 16.31 | 16.35 | 16.29 | 60,800 |
| 19 mar 2024 | 16.38 | 16.48 | 16.38 | 16.47 | 16.41 | 129,500 |
| 18 mar 2024 | 16.30 | 16.38 | 16.30 | 16.36 | 16.30 | 57,600 |
| 15 mar 2024 | 16.26 | 16.35 | 16.25 | 16.34 | 16.28 | 34,600 |
| 14 mar 2024 | 16.37 | 16.41 | 16.25 | 16.26 | 16.20 | 67,900 |
| 14 mar 2024 | 0.06 Dividendo | |||||
| 13 mar 2024 | 16.40 | 16.48 | 16.40 | 16.46 | 16.34 | 80,800 |
| 12 mar 2024 | 16.49 | 16.50 | 16.43 | 16.47 | 16.35 | 125,000 |
| 11 mar 2024 | 16.41 | 16.51 | 16.40 | 16.50 | 16.38 | 111,400 |
| 08 mar 2024 | 16.38 | 16.47 | 16.38 | 16.45 | 16.33 | 34,500 |
| 07 mar 2024 | 16.35 | 16.45 | 16.35 | 16.41 | 16.29 | 54,300 |
| 06 mar 2024 | 16.46 | 16.50 | 16.41 | 16.43 | 16.31 | 61,000 |
| 05 mar 2024 | 16.49 | 16.52 | 16.39 | 16.45 | 16.33 | 34,000 |
| 04 mar 2024 | 16.40 | 16.51 | 16.35 | 16.41 | 16.29 | 49,500 |
| 01 mar 2024 | 16.39 | 16.55 | 16.39 | 16.47 | 16.35 | 57,000 |
| 29 feb 2024 | 16.45 | 16.54 | 16.39 | 16.44 | 16.32 | 42,100 |
| 28 feb 2024 | 16.36 | 16.42 | 16.28 | 16.35 | 16.23 | 138,100 |
| 27 feb 2024 | 16.48 | 16.48 | 16.31 | 16.36 | 16.24 | 91,900 |
| 26 feb 2024 | 16.53 | 16.53 | 16.46 | 16.48 | 16.36 | 54,100 |
| 23 feb 2024 | 16.53 | 16.55 | 16.52 | 16.54 | 16.42 | 51,700 |
| 22 feb 2024 | 16.53 | 16.56 | 16.46 | 16.52 | 16.40 | 107,300 |
| 21 feb 2024 | 16.43 | 16.53 | 16.43 | 16.51 | 16.39 | 47,300 |
| 20 feb 2024 | 16.46 | 16.46 | 16.36 | 16.41 | 16.29 | 29,600 |
| 16 feb 2024 | 16.45 | 16.49 | 16.37 | 16.41 | 16.29 | 39,700 |
| 15 feb 2024 | 16.46 | 16.55 | 16.46 | 16.48 | 16.36 | 66,000 |
| 15 feb 2024 | 0.06 Dividendo | |||||
| 14 feb 2024 | 16.43 | 16.49 | 16.40 | 16.49 | 16.31 | 50,700 |
| 13 feb 2024 | 16.52 | 16.55 | 16.41 | 16.42 | 16.24 | 29,900 |
| 12 feb 2024 | 16.56 | 16.67 | 16.53 | 16.57 | 16.39 | 44,900 |
| 09 feb 2024 | 16.52 | 16.61 | 16.48 | 16.55 | 16.37 | 39,800 |
| 08 feb 2024 | 16.58 | 16.65 | 16.48 | 16.53 | 16.35 | 48,300 |
| 07 feb 2024 | 16.60 | 16.74 | 16.51 | 16.51 | 16.33 | 56,500 |
| 06 feb 2024 | 16.60 | 16.74 | 16.58 | 16.65 | 16.47 | 61,800 |
| 05 feb 2024 | 16.37 | 16.64 | 16.35 | 16.57 | 16.39 | 114,500 |
| 02 feb 2024 | 16.51 | 16.52 | 16.43 | 16.47 | 16.29 | 44,800 |
| 01 feb 2024 | 16.58 | 16.81 | 16.58 | 16.74 | 16.56 | 55,200 |
| 31 ene 2024 | 16.38 | 16.63 | 16.36 | 16.57 | 16.39 | 79,500 |
| 30 ene 2024 | 16.30 | 16.41 | 16.29 | 16.38 | 16.20 | 47,100 |
| 29 ene 2024 | 16.12 | 16.36 | 16.05 | 16.35 | 16.17 | 52,900 |
| 26 ene 2024 | 16.15 | 16.20 | 16.08 | 16.12 | 15.94 | 81,800 |
| 25 ene 2024 | 16.32 | 16.35 | 16.20 | 16.20 | 16.02 | 71,500 |
| 24 ene 2024 | 16.31 | 16.35 | 16.25 | 16.32 | 16.14 | 88,000 |
| 23 ene 2024 | 16.26 | 16.40 | 16.26 | 16.31 | 16.13 | 47,400 |
| 22 ene 2024 | 16.28 | 16.42 | 16.26 | 16.28 | 16.10 | 36,500 |
| 19 ene 2024 | 16.21 | 16.33 | 16.01 | 16.24 | 16.06 | 64,200 |
| 18 ene 2024 | 16.26 | 16.30 | 16.23 | 16.26 | 16.08 | 52,400 |
| 17 ene 2024 | 16.32 | 16.39 | 16.20 | 16.31 | 16.13 | 77,800 |
| 16 ene 2024 | 16.46 | 16.58 | 16.25 | 16.38 | 16.20 | 72,800 |
| 12 ene 2024 | 16.61 | 16.61 | 16.43 | 16.60 | 16.42 | 46,800 |
| 12 ene 2024 | 0.06 Dividendo | |||||
| 11 ene 2024 | 16.60 | 16.66 | 16.47 | 16.59 | 16.35 | 38,900 |
| 10 ene 2024 | 16.58 | 16.65 | 16.52 | 16.60 | 16.36 | 48,700 |
| 09 ene 2024 | 16.61 | 16.65 | 16.55 | 16.58 | 16.34 | 67,100 |
| 08 ene 2024 | 16.44 | 16.62 | 16.39 | 16.62 | 16.38 | 43,900 |
| 05 ene 2024 | 16.49 | 16.51 | 16.30 | 16.38 | 16.14 | 108,800 |
| 04 ene 2024 | 16.36 | 16.59 | 16.34 | 16.52 | 16.28 | 112,100 |
| 03 ene 2024 | 16.36 | 16.50 | 16.30 | 16.50 | 16.26 | 131,000 |
| 02 ene 2024 | 16.24 | 16.39 | 16.20 | 16.39 | 16.15 | 76,900 |
| 29 dic 2023 | 16.18 | 16.37 | 16.16 | 16.25 | 16.01 | 254,600 |
| 28 dic 2023 | 16.22 | 16.28 | 16.14 | 16.23 | 15.99 | 254,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.