U.S. markets open in 2 hours 59 minutes
F S&P 500
5,295.25 -29.50 (-0.55%) F Dow Jones
38,730.00 -214.00 (-0.55%) F Nasdaq
18,828.25 -112.25 (-0.59%) E-mini Russell 2000 Index Futur
2,052.10 -21.10 (-1.02%) Petróleo
80.49 +0.66 (+0.83%) Oro
2,345.60 -10.90 (-0.46%)
MainStay MacKay High Yield Municipal Bond Fund (MMHIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 may 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
| 24 may 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 23 may 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
| 22 may 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| 21 may 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
| 20 may 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| 17 may 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| 16 may 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| 15 may 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| 14 may 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| 13 may 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
| 10 may 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
| 09 may 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| 08 may 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| 07 may 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
| 06 may 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
| 03 may 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| 02 may 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 01 may 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
| 30 abr 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| 30 abr 2024 | 0.042 Dividendo | |||||
| 29 abr 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.64 | - |
| 26 abr 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.63 | - |
| 25 abr 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.63 | - |
| 24 abr 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.67 | - |
| 23 abr 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.68 | - |
| 22 abr 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.67 | - |
| 19 abr 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.67 | - |
| 18 abr 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.67 | - |
| 17 abr 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.66 | - |
| 16 abr 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.67 | - |
| 15 abr 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.71 | - |
| 12 abr 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.71 | - |
| 11 abr 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.68 | - |
| 10 abr 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.68 | - |
| 09 abr 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.72 | - |
| 08 abr 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.70 | - |
| 05 abr 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.71 | - |
| 04 abr 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.72 | - |
| 03 abr 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.70 | - |
| 02 abr 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.73 | - |
| 01 abr 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.83 | - |
| 28 mar 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.83 | - |
| 27 mar 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.83 | - |
| 26 mar 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.83 | - |
| 25 mar 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.86 | - |
| 22 mar 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.86 | - |
| 21 mar 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.85 | - |
| 20 mar 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.85 | - |
| 19 mar 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.87 | - |
| 18 mar 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.87 | - |
| 15 mar 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.87 | - |
| 14 mar 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.88 | - |
| 13 mar 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.91 | - |
| 12 mar 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.91 | - |
| 11 mar 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.90 | - |
| 08 mar 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.89 | - |
| 07 mar 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.89 | - |
| 06 mar 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.86 | - |
| 05 mar 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.87 | - |
| 04 mar 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.84 | - |
| 01 mar 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.84 | - |
| 29 feb 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.84 | - |
| 28 feb 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.84 | - |
| 27 feb 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.82 | - |
| 26 feb 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.82 | - |
| 23 feb 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.83 | - |
| 22 feb 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.81 | - |
| 21 feb 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.82 | - |
| 20 feb 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.80 | - |
| 16 feb 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.79 | - |
| 15 feb 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.79 | - |
| 14 feb 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.77 | - |
| 13 feb 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.76 | - |
| 12 feb 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.80 | - |
| 09 feb 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.80 | - |
| 08 feb 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.79 | - |
| 07 feb 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.78 | - |
| 06 feb 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.76 | - |
| 05 feb 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.76 | - |
| 02 feb 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.85 | - |
| 01 feb 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.90 | - |
| 31 ene 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.82 | - |
| 31 ene 2024 | 0.041 Dividendo | |||||
| 30 ene 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.70 | - |
| 29 ene 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.64 | - |
| 26 ene 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.62 | - |
| 25 ene 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.60 | - |
| 24 ene 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.58 | - |
| 23 ene 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.58 | - |
| 22 ene 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.60 | - |
| 19 ene 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.59 | - |
| 18 ene 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.64 | - |
| 17 ene 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.70 | - |
| 16 ene 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.75 | - |
| 12 ene 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.78 | - |
| 11 ene 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.76 | - |
| 10 ene 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.75 | - |
| 09 ene 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.75 | - |
| 08 ene 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.75 | - |
| *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.