NYLI MacKay U.S. Infras Bond Investor Cl (MGVNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.99
+0.01 (0.13%)
At close: Dec 15, 2025
MGVNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 17, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Dec 16, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.13% |
| Dec 15, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.13% |
| Dec 12, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.25% |
| Dec 11, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Dec 10, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.25% |
| Dec 9, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.13% |
| Dec 8, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -0.12% |
| Dec 5, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.12% |
| Dec 4, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -0.25% |
| Dec 3, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0.12% |
| Dec 2, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.12% |
| Dec 1, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -0.37% |
| Nov 28, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -0.12% |
| Nov 26, 2025 | 8.02 | 8.02 | 8.02 | 8.05 | 8.02 | - |
| Nov 25, 2025 | 8.02 | 8.02 | 8.02 | 8.05 | 8.02 | 0.12% |
| Nov 24, 2025 | 8.01 | 8.01 | 8.01 | 8.04 | 8.01 | 0.12% |
| Nov 21, 2025 | 8.00 | 8.00 | 8.00 | 8.03 | 8.00 | 0.25% |
| Nov 20, 2025 | 7.98 | 7.98 | 7.98 | 8.01 | 7.98 | 0.12% |
| Nov 19, 2025 | 7.97 | 7.97 | 7.97 | 8.00 | 7.97 | - |
| Nov 18, 2025 | 7.97 | 7.97 | 7.97 | 8.00 | 7.97 | - |
| Nov 17, 2025 | 7.97 | 7.97 | 7.97 | 8.00 | 7.97 | 0.13% |
| Nov 14, 2025 | 7.96 | 7.96 | 7.96 | 7.99 | 7.96 | -0.25% |
| Nov 13, 2025 | 7.98 | 7.98 | 7.98 | 8.01 | 7.98 | -0.25% |
| Nov 12, 2025 | 8.00 | 8.00 | 8.00 | 8.03 | 8.00 | - |
| Nov 11, 2025 | 8.00 | 8.00 | 8.00 | 8.03 | 8.00 | 0.25% |
| Nov 10, 2025 | 7.98 | 7.98 | 7.98 | 8.01 | 7.98 | -0.12% |
| Nov 7, 2025 | 7.99 | 7.99 | 7.99 | 8.02 | 7.99 | - |
| Nov 6, 2025 | 7.99 | 7.99 | 7.99 | 8.02 | 7.99 | 0.38% |
| Nov 5, 2025 | 7.96 | 7.96 | 7.96 | 7.99 | 7.96 | -0.37% |
| Nov 4, 2025 | 7.99 | 7.99 | 7.99 | 8.02 | 7.99 | 0.12% |
| Nov 3, 2025 | 7.98 | 7.98 | 7.98 | 8.01 | 7.98 | -0.12% |
| Oct 31, 2025 | 7.99 | 7.99 | 7.99 | 8.02 | 7.99 | - |
| Oct 30, 2025 | 7.97 | 7.97 | 7.97 | 8.02 | 7.97 | -0.12% |
| Oct 29, 2025 | 7.98 | 7.98 | 7.98 | 8.03 | 7.98 | -0.37% |
| Oct 28, 2025 | 8.01 | 8.01 | 8.01 | 8.06 | 8.01 | - |
| Oct 27, 2025 | 8.01 | 8.01 | 8.01 | 8.06 | 8.01 | - |
| Oct 24, 2025 | 8.01 | 8.01 | 8.01 | 8.06 | 8.01 | - |
| Oct 23, 2025 | 8.01 | 8.01 | 8.01 | 8.06 | 8.01 | -0.25% |
| Oct 22, 2025 | 8.03 | 8.03 | 8.03 | 8.08 | 8.03 | - |
| Oct 21, 2025 | 8.03 | 8.03 | 8.03 | 8.08 | 8.03 | 0.12% |
| Oct 20, 2025 | 8.02 | 8.02 | 8.02 | 8.07 | 8.02 | 0.12% |
| Oct 17, 2025 | 8.01 | 8.01 | 8.01 | 8.06 | 8.01 | -0.12% |
| Oct 16, 2025 | 8.02 | 8.02 | 8.02 | 8.07 | 8.02 | 0.37% |
| Oct 15, 2025 | 7.99 | 7.99 | 7.99 | 8.04 | 7.99 | -0.12% |
| Oct 14, 2025 | 8.00 | 8.00 | 8.00 | 8.05 | 8.00 | 0.12% |
| Oct 13, 2025 | 7.99 | 7.99 | 7.99 | 8.04 | 7.99 | - |
| Oct 10, 2025 | 7.99 | 7.99 | 7.99 | 8.04 | 7.99 | 0.50% |
| Oct 9, 2025 | 7.95 | 7.95 | 7.95 | 8.00 | 7.95 | - |
| Oct 8, 2025 | 7.95 | 7.95 | 7.95 | 8.00 | 7.95 | - |