NYLI MacKay DefinedTerm Muni Opportunities Fund (MMD)
NYSE: MMD · Real-Time Price · USD
14.73
+0.02 (0.14%)
Jun 30, 2025, 9:32 AM - Market open
MMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 14.77 | 14.80 | 14.64 | 14.71 | 14.71 | -0.14% | 39,787 |
| Jun 26, 2025 | 14.74 | 14.74 | 14.65 | 14.73 | 14.73 | 0.34% | 37,093 |
| Jun 25, 2025 | 14.74 | 14.74 | 14.57 | 14.68 | 14.68 | -0.07% | 49,212 |
| Jun 24, 2025 | 14.74 | 14.74 | 14.62 | 14.69 | 14.69 | - | 49,172 |
| Jun 23, 2025 | 14.69 | 14.70 | 14.61 | 14.69 | 14.69 | 0.62% | 51,811 |
| Jun 20, 2025 | 14.56 | 14.60 | 14.52 | 14.60 | 14.60 | 0.55% | 42,629 |
| Jun 18, 2025 | 14.59 | 14.62 | 14.48 | 14.52 | 14.52 | -0.14% | 42,404 |
| Jun 17, 2025 | 14.57 | 14.59 | 14.51 | 14.54 | 14.54 | -0.48% | 53,791 |
| Jun 16, 2025 | 14.64 | 14.64 | 14.58 | 14.61 | 14.61 | - | 17,265 |
| Jun 13, 2025 | 14.70 | 14.73 | 14.55 | 14.61 | 14.55 | -0.61% | 63,250 |
| Jun 12, 2025 | 14.70 | 14.76 | 14.65 | 14.70 | 14.64 | 0.82% | 61,122 |
| Jun 11, 2025 | 14.63 | 14.66 | 14.55 | 14.58 | 14.52 | 0.14% | 63,732 |
| Jun 10, 2025 | 14.52 | 14.57 | 14.49 | 14.56 | 14.50 | 0.55% | 72,994 |
| Jun 9, 2025 | 14.44 | 14.50 | 14.38 | 14.48 | 14.42 | 0.49% | 100,795 |
| Jun 6, 2025 | 14.48 | 14.52 | 14.40 | 14.41 | 14.35 | -0.55% | 62,193 |
| Jun 5, 2025 | 14.48 | 14.51 | 14.40 | 14.49 | 14.43 | 0.35% | 67,285 |
| Jun 4, 2025 | 14.48 | 14.49 | 14.44 | 14.44 | 14.38 | -0.41% | 65,474 |
| Jun 3, 2025 | 14.51 | 14.52 | 14.42 | 14.50 | 14.44 | 0.35% | 123,398 |
| Jun 2, 2025 | 14.56 | 14.56 | 14.37 | 14.45 | 14.39 | -0.48% | 69,287 |
| May 30, 2025 | 14.57 | 14.60 | 14.45 | 14.52 | 14.46 | 0.35% | 61,560 |
| May 29, 2025 | 14.49 | 14.52 | 14.44 | 14.47 | 14.41 | 0.07% | 66,161 |
| May 28, 2025 | 14.65 | 14.65 | 14.41 | 14.46 | 14.40 | -0.82% | 124,660 |
| May 27, 2025 | 14.59 | 14.61 | 14.48 | 14.58 | 14.52 | 0.83% | 43,571 |
| May 23, 2025 | 14.47 | 14.52 | 14.41 | 14.46 | 14.40 | -0.07% | 32,154 |
| May 22, 2025 | 14.50 | 14.51 | 14.38 | 14.47 | 14.41 | - | 78,466 |
| May 21, 2025 | 14.63 | 14.63 | 14.39 | 14.47 | 14.41 | -1.16% | 67,900 |
| May 20, 2025 | 14.70 | 14.71 | 14.58 | 14.64 | 14.58 | -0.41% | 49,086 |
| May 19, 2025 | 14.64 | 14.73 | 14.61 | 14.70 | 14.64 | -0.54% | 30,027 |
| May 16, 2025 | 14.76 | 14.80 | 14.65 | 14.78 | 14.72 | 0.27% | 64,123 |
| May 15, 2025 | 14.73 | 14.79 | 14.63 | 14.74 | 14.68 | 0.27% | 34,951 |
| May 14, 2025 | 14.80 | 14.84 | 14.66 | 14.70 | 14.58 | -0.59% | 50,976 |
| May 13, 2025 | 14.83 | 14.89 | 14.77 | 14.79 | 14.67 | -0.29% | 48,750 |
| May 12, 2025 | 14.87 | 14.93 | 14.73 | 14.83 | 14.71 | -0.47% | 43,776 |
| May 9, 2025 | 15.00 | 15.00 | 14.85 | 14.90 | 14.78 | 0.34% | 30,860 |
| May 8, 2025 | 15.05 | 15.05 | 14.82 | 14.85 | 14.73 | -0.20% | 18,197 |
| May 7, 2025 | 14.90 | 14.94 | 14.83 | 14.88 | 14.76 | 0.88% | 66,127 |
| May 6, 2025 | 14.72 | 14.84 | 14.69 | 14.75 | 14.63 | 0.48% | 60,774 |
| May 5, 2025 | 14.72 | 14.72 | 14.65 | 14.68 | 14.56 | -0.07% | 41,685 |
| May 2, 2025 | 14.72 | 14.74 | 14.64 | 14.69 | 14.57 | -0.14% | 54,455 |
| May 1, 2025 | 14.70 | 14.72 | 14.66 | 14.71 | 14.59 | 0.41% | 61,148 |
| Apr 30, 2025 | 14.61 | 14.65 | 14.51 | 14.65 | 14.53 | 0.55% | 60,153 |
| Apr 29, 2025 | 14.66 | 14.66 | 14.52 | 14.57 | 14.45 | 0.07% | 49,984 |
| Apr 28, 2025 | 14.64 | 14.64 | 14.52 | 14.56 | 14.44 | -0.41% | 56,426 |
| Apr 25, 2025 | 14.55 | 14.69 | 14.55 | 14.62 | 14.50 | 0.83% | 62,919 |
| Apr 24, 2025 | 14.42 | 14.50 | 14.32 | 14.50 | 14.38 | 1.83% | 113,537 |
| Apr 23, 2025 | 14.30 | 14.40 | 14.20 | 14.24 | 14.12 | 1.57% | 120,704 |
| Apr 22, 2025 | 14.11 | 14.18 | 14.01 | 14.02 | 13.91 | -0.28% | 85,921 |
| Apr 21, 2025 | 14.24 | 14.27 | 14.00 | 14.06 | 13.95 | -1.47% | 134,384 |
| Apr 17, 2025 | 14.26 | 14.31 | 14.20 | 14.27 | 14.15 | 0.49% | 56,389 |
| Apr 16, 2025 | 14.26 | 14.34 | 14.17 | 14.20 | 14.09 | -0.77% | 62,797 |