Skip to main content
NYLI MacKay DefinedTerm Muni Opportunities Fund (MMD)
NYSE: MMD · Real-Time Price · USD
15.75
+0.06 (0.38%)
Nov 21, 2024, 4:00 PM EST - Market closed

MMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202415.8115.9515.7015.7515.75-0.69%180,640
Nov 19, 202416.2016.2815.8415.8615.86-2.28%261,729
Nov 18, 202416.3116.3716.2316.2316.23-0.98%69,590
Nov 15, 202416.6416.6416.3916.3916.39-1.86%107,533
Nov 14, 202416.6916.7716.6516.7016.700.06%102,111
Nov 13, 202416.6916.7416.6516.6916.69-223,747
Nov 12, 202416.7016.7916.6716.6916.69-0.18%283,457
Nov 11, 202416.6416.7216.6416.7216.720.36%111,808
Nov 8, 202416.6216.7016.6116.6616.660.36%104,194
Nov 7, 202416.5516.6116.5416.6016.600.55%167,097
Nov 6, 202416.6216.6616.5116.5116.51-1.26%143,315
Nov 5, 202416.6916.7416.6716.7216.720.42%100,755
Nov 4, 202416.6116.6616.5816.6516.650.24%173,309
Nov 1, 202416.6116.6816.6116.6116.610.03%171,196
Oct 31, 202416.6216.6416.6016.6116.61-0.15%127,387
Oct 30, 202416.6016.6316.5816.6316.630.18%123,066
Oct 29, 202416.5516.6316.5516.6016.60-0.18%83,777
Oct 28, 202416.5516.6516.5516.6316.630.48%128,696
Oct 25, 202416.5716.6116.5516.5516.55-0.24%163,534
Oct 24, 202416.6316.6316.5416.5916.59-0.24%142,006
Oct 23, 202416.7616.7616.5816.6316.63-0.83%129,990
Oct 22, 202416.8016.8016.7716.7716.77-0.18%203,612
Oct 21, 202416.8316.8316.7816.8016.80-0.24%108,979
Oct 18, 202416.8016.8516.7816.8416.840.48%261,792
Oct 17, 202416.7316.7916.7216.7616.760.30%100,576
Oct 16, 202416.7216.7416.7116.7116.71-0.12%62,839
Oct 15, 202416.7316.7416.7316.7316.73-63,552
Oct 14, 202416.7316.7716.7316.7316.67-0.06%62,206
Oct 11, 202416.7416.8016.7416.7416.68-0.24%56,626
Oct 10, 202416.7816.8216.7516.7816.720.18%44,168
Oct 9, 202416.7516.8116.7416.7516.69-0.12%69,170
Oct 8, 202416.7416.8116.7416.7716.710.06%45,420
Oct 7, 202416.8216.8216.7416.7616.70-0.48%79,411
Oct 4, 202416.8416.8816.8416.8416.78-0.12%64,923
Oct 3, 202416.8416.8916.8316.8616.80-0.18%130,264
Oct 2, 202416.8616.9016.8516.8916.83-0.24%76,694
Oct 1, 202416.8616.9416.8516.9316.870.42%90,874
Sep 30, 202416.8516.8816.8316.8616.80-0.12%69,527
Sep 27, 202416.8416.9016.8416.8816.820.24%70,865
Sep 26, 202416.8416.8816.8416.8416.780.06%64,736
Sep 25, 202416.8316.8816.8216.8316.77-0.06%65,055
Sep 24, 202416.8316.8716.8316.8416.78-66,396
Sep 23, 202416.8316.8716.8216.8416.780.06%153,454
Sep 20, 202416.8416.8616.8216.8316.77-0.18%63,772
Sep 19, 202416.8416.8916.8316.8616.800.06%66,802
Sep 18, 202416.9416.9416.8416.8516.79-0.24%68,058
Sep 17, 202416.8516.9016.8216.8916.830.30%102,567
Sep 16, 202416.8416.8716.8416.8416.78-0.41%76,038
Sep 13, 202416.9317.0016.8916.9116.79-0.06%101,388
Sep 12, 202416.8716.9616.8616.9216.800.30%99,395
Sep 11, 202416.8516.9116.8116.8716.75-0.12%99,307
Sep 10, 202416.8116.9216.8116.8916.770.42%67,550
Sep 9, 202416.8016.8516.7916.8216.70-87,968
Sep 6, 202416.7616.8816.7616.8216.700.30%61,690
Sep 5, 202416.7616.8016.7416.7716.65-58,914
Sep 4, 202416.7316.8116.7316.7716.65-31,846
Sep 3, 202416.7516.8216.7416.7716.650.18%65,787
Aug 30, 202416.7216.8116.7116.7416.620.18%48,550
Aug 29, 202416.7016.7516.6216.7116.59-0.06%94,352
Aug 28, 202416.7516.7916.7216.7216.60-0.12%64,530
Aug 27, 202416.6416.7816.6416.7416.62-0.12%40,490
Aug 26, 202416.7116.8516.7116.7616.640.36%42,736
Aug 23, 202416.6916.7816.6816.7016.580.06%52,075
Aug 22, 202416.7016.7716.6616.6916.57-0.18%41,449
Aug 21, 202416.7016.7716.7016.7216.60-38,695
Aug 20, 202416.6616.7916.6516.7216.600.30%72,804
Aug 19, 202416.6416.7316.6016.6716.550.06%58,743
Aug 16, 202416.6316.7116.6316.6616.54-0.30%68,492
Aug 15, 202416.6216.8016.6216.7116.59-0.30%54,656
Aug 14, 202416.7616.8016.7516.7616.58-0.18%26,978
Aug 13, 202416.7316.7916.7216.7916.610.27%24,493
Aug 12, 202416.6916.8016.6616.7516.570.09%29,228
Aug 9, 202416.7016.7716.6516.7316.550.24%63,638
Aug 8, 202416.7716.7916.6616.6916.51-0.83%43,794
Aug 7, 202416.8016.8916.7916.8316.650.12%35,745
Aug 6, 202416.7016.8416.6816.8116.630.72%58,282
Aug 5, 202416.7216.8716.6416.6916.51-0.48%77,089
Aug 2, 202416.7416.8016.6416.7716.590.45%60,832
Aug 1, 202416.7216.8116.6616.7016.52-0.27%54,264
Jul 31, 202416.7516.8116.6916.7416.560.12%29,849
Jul 30, 202416.6016.7216.5916.7216.540.57%73,714
Jul 29, 202416.5816.6816.5816.6316.450.39%43,416
Jul 26, 202416.5816.6416.5116.5616.38-0.12%49,992
Jul 25, 202416.5316.6216.4816.5816.400.48%54,111
Jul 24, 202416.5316.6216.5016.5016.32-0.30%78,336
Jul 23, 202416.5216.6216.5216.5516.370.12%40,854
Jul 22, 202416.5016.7116.5016.5316.350.30%44,339
Jul 19, 202416.5316.6416.4316.4816.30-0.33%88,984
Jul 18, 202416.5316.5916.5316.5416.36-0.03%66,901
Jul 17, 202416.5516.6916.5416.5416.36-0.18%59,871
Jul 16, 202416.5816.6716.5716.5716.39-76,543
Jul 15, 202416.6516.7116.5416.5716.39-1.02%26,108
Jul 12, 202416.6316.7616.6316.7416.500.60%38,796
Jul 11, 202416.6216.7216.6016.6416.400.73%39,128
Jul 10, 202416.5216.6016.4916.5216.29-100,957
Jul 9, 202416.4816.5716.4616.5216.290.18%29,011
Jul 8, 202416.4716.5116.4316.4916.260.12%63,353
Jul 5, 202416.5016.5316.4316.4716.24-0.09%21,543
Jul 3, 202416.3816.5016.3816.4916.250.46%22,728
Jul 2, 202416.4416.5016.3616.4116.180.18%35,790