NYLI MacKay DefinedTerm Muni Opportunities Fund (MMD)
NYSE: MMD · Real-Time Price · USD
15.06
-0.06 (-0.40%)
Mar 28, 2025, 4:00 PM EDT - Market closed
MMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 15.17 | 15.21 | 14.97 | 15.06 | 15.06 | -0.40% | 36,576 |
| Mar 27, 2025 | 15.26 | 15.26 | 15.03 | 15.12 | 15.12 | -0.66% | 40,696 |
| Mar 26, 2025 | 15.28 | 15.36 | 15.16 | 15.22 | 15.22 | -0.72% | 76,187 |
| Mar 25, 2025 | 15.36 | 15.50 | 15.24 | 15.33 | 15.33 | 0.07% | 39,431 |
| Mar 24, 2025 | 15.27 | 15.52 | 15.15 | 15.32 | 15.32 | 1.12% | 182,067 |
| Mar 21, 2025 | 15.20 | 15.24 | 14.93 | 15.15 | 15.15 | -0.26% | 71,250 |
| Mar 20, 2025 | 15.00 | 15.30 | 14.95 | 15.19 | 15.19 | 1.67% | 133,251 |
| Mar 19, 2025 | 15.01 | 15.12 | 14.85 | 14.94 | 14.94 | -0.66% | 67,770 |
| Mar 18, 2025 | 14.98 | 15.11 | 14.95 | 15.04 | 15.04 | 0.40% | 67,184 |
| Mar 17, 2025 | 15.05 | 15.05 | 14.89 | 14.98 | 14.98 | -0.66% | 105,864 |
| Mar 14, 2025 | 15.14 | 15.14 | 15.02 | 15.08 | 15.08 | -0.26% | 44,458 |
| Mar 13, 2025 | 15.18 | 15.24 | 15.08 | 15.12 | 15.06 | -0.33% | 48,990 |
| Mar 12, 2025 | 15.37 | 15.37 | 15.15 | 15.17 | 15.11 | -0.72% | 46,125 |
| Mar 11, 2025 | 15.42 | 15.48 | 15.25 | 15.28 | 15.22 | -0.33% | 37,344 |
| Mar 10, 2025 | 15.38 | 15.53 | 15.32 | 15.33 | 15.27 | 0.20% | 16,440 |
| Mar 7, 2025 | 15.49 | 15.59 | 15.26 | 15.30 | 15.24 | -0.52% | 35,594 |
| Mar 6, 2025 | 15.55 | 15.55 | 15.34 | 15.38 | 15.32 | -0.52% | 43,882 |
| Mar 5, 2025 | 15.45 | 15.48 | 15.41 | 15.46 | 15.40 | 0.72% | 49,675 |
| Mar 4, 2025 | 15.59 | 15.59 | 15.35 | 15.35 | 15.29 | -1.22% | 78,843 |
| Mar 3, 2025 | 15.61 | 15.61 | 15.47 | 15.54 | 15.48 | -0.45% | 62,434 |
| Feb 28, 2025 | 15.54 | 15.63 | 15.54 | 15.61 | 15.55 | 0.58% | 66,956 |
| Feb 27, 2025 | 15.57 | 15.58 | 15.45 | 15.52 | 15.46 | -0.19% | 55,031 |
| Feb 26, 2025 | 15.63 | 15.63 | 15.50 | 15.55 | 15.49 | -0.19% | 40,241 |
| Feb 25, 2025 | 15.62 | 15.66 | 15.58 | 15.58 | 15.52 | -0.13% | 67,121 |
| Feb 24, 2025 | 15.69 | 15.69 | 15.56 | 15.60 | 15.54 | -0.32% | 38,836 |
| Feb 21, 2025 | 15.73 | 15.74 | 15.64 | 15.65 | 15.59 | 0.13% | 26,029 |
| Feb 20, 2025 | 15.70 | 15.72 | 15.61 | 15.63 | 15.57 | 0.32% | 80,101 |
| Feb 19, 2025 | 15.58 | 15.65 | 15.54 | 15.58 | 15.52 | 0.65% | 43,671 |
| Feb 18, 2025 | 15.37 | 15.48 | 15.27 | 15.48 | 15.42 | 0.72% | 90,970 |
| Feb 14, 2025 | 15.30 | 15.37 | 15.27 | 15.37 | 15.31 | 0.72% | 85,343 |
| Feb 13, 2025 | 15.30 | 15.30 | 15.18 | 15.26 | 15.14 | 0.33% | 94,219 |
| Feb 12, 2025 | 15.22 | 15.33 | 15.18 | 15.21 | 15.09 | -1.74% | 105,226 |
| Feb 11, 2025 | 15.60 | 15.62 | 15.43 | 15.48 | 15.36 | -0.77% | 67,319 |
| Feb 10, 2025 | 15.73 | 15.77 | 15.48 | 15.60 | 15.48 | -0.38% | 114,612 |
| Feb 7, 2025 | 15.86 | 15.86 | 15.59 | 15.66 | 15.54 | -1.07% | 33,955 |
| Feb 6, 2025 | 15.75 | 15.84 | 15.56 | 15.83 | 15.71 | 0.51% | 54,181 |
| Feb 5, 2025 | 15.64 | 15.78 | 15.50 | 15.75 | 15.63 | 1.35% | 170,146 |
| Feb 4, 2025 | 15.60 | 15.60 | 15.44 | 15.54 | 15.42 | 0.13% | 78,716 |
| Feb 3, 2025 | 15.65 | 15.65 | 15.46 | 15.52 | 15.40 | 0.32% | 87,525 |
| Jan 31, 2025 | 15.50 | 15.54 | 15.38 | 15.47 | 15.35 | 0.19% | 68,345 |
| Jan 30, 2025 | 15.50 | 15.50 | 15.41 | 15.44 | 15.32 | 0.46% | 66,643 |
| Jan 29, 2025 | 15.37 | 15.44 | 15.19 | 15.37 | 15.25 | 0.52% | 140,802 |
| Jan 28, 2025 | 15.37 | 15.37 | 15.24 | 15.29 | 15.17 | -0.46% | 55,663 |
| Jan 27, 2025 | 15.12 | 15.40 | 15.07 | 15.36 | 15.24 | 1.72% | 208,808 |
| Jan 24, 2025 | 15.14 | 15.18 | 14.98 | 15.10 | 14.98 | -0.66% | 170,767 |
| Jan 23, 2025 | 15.19 | 15.22 | 15.02 | 15.20 | 15.08 | 0.07% | 114,474 |
| Jan 22, 2025 | 15.19 | 15.29 | 15.15 | 15.19 | 15.07 | 0.40% | 133,060 |
| Jan 21, 2025 | 15.00 | 15.17 | 14.94 | 15.13 | 15.01 | 1.34% | 210,876 |
| Jan 17, 2025 | 14.98 | 14.98 | 14.88 | 14.93 | 14.81 | 0.27% | 66,960 |
| Jan 16, 2025 | 14.92 | 14.92 | 14.83 | 14.89 | 14.77 | 0.27% | 105,919 |