MainStay MacKay Defined Term Municipal Opportunities Fund (MMD)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -0.364298724954 | 16.47 | 16.62 | 16.28 | 65838 | 16.46508568 | CS |
| 4 | 0.13 | 0.798525798526 | 16.28 | 16.62 | 16.22 | 58378 | 16.40250947 | CS |
| 12 | 0.22 | 1.35886349599 | 16.19 | 16.62 | 15.97 | 54691 | 16.26815651 | CS |
| 26 | 0.17 | 1.04679802956 | 16.24 | 16.81 | 15.97 | 61153 | 16.34860989 | CS |
| 52 | -0.79 | -4.59302325581 | 17.2 | 17.265 | 14.3 | 74376 | 16.03550647 | CS |
| 156 | -6.33 | -27.8364116095 | 22.74 | 23.15 | 14.3 | 71155 | 17.39859454 | CS |
| 260 | -4.39 | -21.1057692308 | 20.8 | 24.5 | 14.3 | 62069 | 18.46664042 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719960000 | 16.41 | 0.03 | 0.18 | 16.44 | 16.5 | 16.36 | 35790 |
| 1719873600 | 16.379999 | -0.2 | -1.21 | 16.579999 | 16.62 | 16.28 | 77277 |
| 1719614400 | 16.579999 | 0.04 | 0.24 | 16.629999 | 16.649999 | 16.39 | 70055 |
| 1719528000 | 16.54 | 0.09 | 0.55 | 16.54 | 16.57 | 16.520499 | 67723 |
| 1719441600 | 16.45 | -0.05 | -0.30 | 16.46 | 16.54 | 16.43 | 52608 |
| 1719355200 | 16.5 | 0.08 | 0.49 | 16.469999 | 16.51 | 16.41 | 65743 |
| 1719268800 | 16.42 | 0.01 | 0.06 | 16.39 | 16.5 | 16.37 | 33137 |
| 1719009600 | 16.41 | 0.01 | 0.06 | 16.43 | 16.48 | 16.399999 | 44538 |
| 1718923200 | 16.399999 | -0.02 | -0.12 | 16.37 | 16.55 | 16.37 | 74339 |
| 1718750400 | 16.42 | 0.03 | 0.18 | 16.37 | 16.45 | 16.36 | 73436 |
| 1718664000 | 16.39 | -0.03 | -0.18 | 16.48 | 16.5 | 16.35 | 55072 |
| 1718404800 | 16.42 | 0 | 0.00 | 16.35 | 16.425 | 16.29 | 39521 |
| 1718318400 | 16.42 | -0.03 | -0.18 | 16.48 | 16.53 | 16.399999 | 51942 |
| 1718232000 | 16.45 | 0.01 | 0.06 | 16.54 | 16.59 | 16.329999 | 61175 |
| 1718145600 | 16.44 | 0.08 | 0.49 | 16.36 | 16.44 | 16.310099 | 45730 |
| 1718059200 | 16.36 | 0.05 | 0.31 | 16.309999 | 16.379999 | 16.25 | 34786 |
| 1717800000 | 16.309999 | -0.07 | -0.43 | 16.379999 | 16.379999 | 16.26 | 33739 |
| 1717713600 | 16.379999 | 0.04 | 0.24 | 16.32 | 16.379999 | 16.28 | 69981 |
| 1717627200 | 16.34 | 0.1 | 0.62 | 16.25 | 16.35 | 16.239999 | 87668 |
| 1717540800 | 16.239999 | -0.07 | -0.43 | 16.28 | 16.3199 | 16.219999 | 76460 |
| 1717454400 | 16.309999 | 0.11 | 0.68 | 16.219999 | 16.379999 | 16.219999 | 24238 |
| 1717195200 | 16.2 | 0.05 | 0.31 | 16.329999 | 16.355 | 16.16 | 42375 |
| 1717108800 | 16.149999 | -0.15 | -0.92 | 16.34 | 16.399999 | 16.149999 | 40162 |
| 1717022400 | 16.3 | -0.02 | -0.12 | 16.32 | 16.379999 | 16.26 | 26556 |
| 1716936000 | 16.32 | -0.01 | -0.06 | 16.329999 | 16.379999 | 16.28 | 28713 |
| 1716590400 | 16.329999 | 0.01 | 0.06 | 16.399999 | 16.399999 | 16.3 | 27496 |
| 1716504000 | 16.32 | 0.04 | 0.25 | 16.329999 | 16.379999 | 16.26 | 44623 |
| 1716417600 | 16.28 | -0.12 | -0.73 | 16.329999 | 16.433 | 16.27 | 42353 |
| 1716331200 | 16.399999 | -0.16 | -0.97 | 16.559999 | 16.5795 | 16.39 | 53990 |
| 1716244800 | 16.559999 | 0.06 | 0.36 | 16.5 | 16.559999 | 16.424399 | 46571 |
| 1715985600 | 16.5 | 0.14 | 0.86 | 16.379999 | 16.5 | 16.36 | 42320 |
| 1715899200 | 16.36 | 0.05 | 0.31 | 16.309999 | 16.385 | 16.293 | 32129 |
| 1715812800 | 16.309999 | 0.02 | 0.12 | 16.25 | 16.3397 | 16.25 | 55797 |
| 1715726400 | 16.29 | 0.01 | 0.06 | 16.3 | 16.3 | 16.2788 | 54797 |
| 1715640000 | 16.28 | -0.01 | -0.06 | 16.3 | 16.309999 | 16.27 | 64888 |
| 1715380800 | 16.29 | -0.01 | -0.06 | 16.28 | 16.36 | 16.26 | 71895 |
| 1715294400 | 16.3 | 0.02 | 0.12 | 16.32 | 16.32 | 16.265 | 44612 |
| 1715208000 | 16.28 | -0.01 | -0.06 | 16.28 | 16.32 | 16.26 | 44560 |
| 1715121600 | 16.29 | 0.09 | 0.56 | 16.28 | 16.3444 | 16.27 | 49700 |
| 1715035200 | 16.2 | 0.01 | 0.06 | 16.149999 | 16.219999 | 16.14 | 80928 |
| 1714776000 | 16.19 | 0.13 | 0.81 | 16.1 | 16.2056 | 16.1 | 39940 |
| 1714689600 | 16.059999 | -0.01 | -0.06 | 16.02 | 16.082799 | 16.02 | 55205 |
| 1714603200 | 16.07 | 0.08 | 0.50 | 16.01 | 16.1 | 16.01 | 48070 |
| 1714516800 | 15.99 | -0.07 | -0.44 | 15.97 | 16.079999 | 15.97 | 93904 |
| 1714430400 | 16.059999 | -0.03 | -0.19 | 16.05 | 16.09 | 16.03 | 70487 |
| 1714171200 | 16.09 | 0.04 | 0.28 | 15.99 | 16.12 | 15.99 | 62278 |
| 1714084800 | 16.045 | -0.08 | -0.53 | 16.065 | 16.065 | 16.0201 | 47220 |
| 1713998400 | 16.129999 | 0 | 0.00 | 16.079999 | 16.14 | 16.079999 | 38412 |
| 1713912000 | 16.129999 | 0.03 | 0.19 | 16.12 | 16.1725 | 16.09 | 88632 |
| 1713825600 | 16.1 | -0.01 | -0.06 | 16.079999 | 16.14 | 16.079999 | 49222 |
| 1713566400 | 16.11 | 0.03 | 0.19 | 16.12 | 16.14 | 16.059999 | 65663 |
| 1713480000 | 16.079999 | 0 | 0.00 | 16.07 | 16.1 | 16.07 | 52810 |
| 1713393600 | 16.079999 | 0.03 | 0.19 | 16.059999 | 16.12 | 16.059999 | 71974 |
| 1713307200 | 16.05 | -0.08 | -0.50 | 16.105 | 16.21 | 16.04 | 66918 |
| 1713220800 | 16.129999 | -0.11 | -0.68 | 16.14 | 16.1526 | 16.0703 | 45690 |
| 1712961600 | 16.239999 | 0.03 | 0.19 | 16.19 | 16.26 | 16.1776 | 65078 |
| 1712875200 | 16.21 | 0.01 | 0.06 | 16.26 | 16.26 | 16.1435 | 32426 |
| 1712788800 | 16.2 | -0.07 | -0.43 | 16.1887 | 16.25 | 16.18 | 61191 |
| 1712702400 | 16.27 | 0.08 | 0.49 | 16.19 | 16.29 | 16.18 | 64500 |
| 1712616000 | 16.19 | 0.05 | 0.31 | 16.129999 | 16.219999 | 16.129999 | 53567 |
| 1712356800 | 16.14 | -0.05 | -0.31 | 16.11 | 16.1782 | 16.11 | 39824 |
| 1712270400 | 16.19 | 0 | 0.00 | 16.129999 | 16.23 | 16.1231 | 65653 |
| 1712184000 | 16.19 | 0.05 | 0.31 | 16.12 | 16.2 | 16.075 | 77201 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
