NYLI MacKay DefinedTerm Muni Opportunities Fund (MMD)
NYSE: MMD · Real-Time Price · USD
14.50
+0.26 (1.83%)
Apr 24, 2025, 4:00 PM EDT - Market closed
MMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 14.42 | 14.50 | 14.32 | 14.50 | 14.50 | 1.83% | 113,537 |
| Apr 23, 2025 | 14.30 | 14.40 | 14.20 | 14.24 | 14.24 | 1.57% | 120,704 |
| Apr 22, 2025 | 14.11 | 14.18 | 14.01 | 14.02 | 14.02 | -0.28% | 85,921 |
| Apr 21, 2025 | 14.24 | 14.27 | 14.00 | 14.06 | 14.06 | -1.47% | 134,384 |
| Apr 17, 2025 | 14.26 | 14.31 | 14.20 | 14.27 | 14.27 | 0.49% | 56,389 |
| Apr 16, 2025 | 14.26 | 14.34 | 14.17 | 14.20 | 14.20 | -0.77% | 62,797 |
| Apr 15, 2025 | 14.27 | 14.38 | 14.26 | 14.31 | 14.31 | 0.28% | 48,126 |
| Apr 14, 2025 | 14.21 | 14.51 | 14.20 | 14.27 | 14.21 | 1.06% | 88,376 |
| Apr 11, 2025 | 14.29 | 14.29 | 14.01 | 14.12 | 14.06 | -1.12% | 141,203 |
| Apr 10, 2025 | 14.28 | 14.48 | 14.16 | 14.28 | 14.22 | -0.83% | 99,218 |
| Apr 9, 2025 | 14.10 | 14.50 | 14.00 | 14.40 | 14.34 | 1.05% | 106,881 |
| Apr 8, 2025 | 14.52 | 14.60 | 14.23 | 14.25 | 14.19 | -1.11% | 122,084 |
| Apr 7, 2025 | 14.72 | 14.78 | 14.40 | 14.41 | 14.35 | -2.70% | 101,691 |
| Apr 4, 2025 | 15.07 | 15.07 | 14.75 | 14.81 | 14.75 | -1.66% | 95,882 |
| Apr 3, 2025 | 15.06 | 15.15 | 15.01 | 15.06 | 15.00 | -0.33% | 79,065 |
| Apr 2, 2025 | 15.17 | 15.18 | 15.02 | 15.11 | 15.05 | -0.26% | 65,640 |
| Apr 1, 2025 | 15.11 | 15.29 | 15.06 | 15.15 | 15.09 | 0.46% | 82,873 |
| Mar 31, 2025 | 15.13 | 15.17 | 14.95 | 15.08 | 15.02 | 0.13% | 87,773 |
| Mar 28, 2025 | 15.17 | 15.21 | 14.97 | 15.06 | 15.00 | -0.40% | 36,576 |
| Mar 27, 2025 | 15.26 | 15.26 | 15.03 | 15.12 | 15.06 | -0.66% | 40,696 |
| Mar 26, 2025 | 15.28 | 15.36 | 15.16 | 15.22 | 15.16 | -0.72% | 76,187 |
| Mar 25, 2025 | 15.36 | 15.50 | 15.24 | 15.33 | 15.27 | 0.07% | 39,431 |
| Mar 24, 2025 | 15.27 | 15.52 | 15.15 | 15.32 | 15.26 | 1.12% | 182,067 |
| Mar 21, 2025 | 15.20 | 15.24 | 14.93 | 15.15 | 15.09 | -0.26% | 71,250 |
| Mar 20, 2025 | 15.00 | 15.30 | 14.95 | 15.19 | 15.13 | 1.67% | 133,251 |
| Mar 19, 2025 | 15.01 | 15.12 | 14.85 | 14.94 | 14.88 | -0.66% | 67,770 |
| Mar 18, 2025 | 14.98 | 15.11 | 14.95 | 15.04 | 14.98 | 0.40% | 67,184 |
| Mar 17, 2025 | 15.05 | 15.05 | 14.89 | 14.98 | 14.92 | -0.66% | 105,864 |
| Mar 14, 2025 | 15.14 | 15.14 | 15.02 | 15.08 | 15.02 | -0.26% | 44,458 |
| Mar 13, 2025 | 15.18 | 15.24 | 15.08 | 15.12 | 15.00 | -0.33% | 48,990 |
| Mar 12, 2025 | 15.37 | 15.37 | 15.15 | 15.17 | 15.05 | -0.72% | 46,125 |
| Mar 11, 2025 | 15.42 | 15.48 | 15.25 | 15.28 | 15.16 | -0.33% | 37,344 |
| Mar 10, 2025 | 15.38 | 15.53 | 15.32 | 15.33 | 15.21 | 0.20% | 16,440 |
| Mar 7, 2025 | 15.49 | 15.59 | 15.26 | 15.30 | 15.18 | -0.52% | 35,594 |
| Mar 6, 2025 | 15.55 | 15.55 | 15.34 | 15.38 | 15.26 | -0.52% | 43,882 |
| Mar 5, 2025 | 15.45 | 15.48 | 15.41 | 15.46 | 15.33 | 0.72% | 49,675 |
| Mar 4, 2025 | 15.59 | 15.59 | 15.35 | 15.35 | 15.23 | -1.22% | 78,843 |
| Mar 3, 2025 | 15.61 | 15.61 | 15.47 | 15.54 | 15.41 | -0.45% | 62,434 |
| Feb 28, 2025 | 15.54 | 15.63 | 15.54 | 15.61 | 15.48 | 0.58% | 66,956 |
| Feb 27, 2025 | 15.57 | 15.58 | 15.45 | 15.52 | 15.39 | -0.19% | 55,031 |
| Feb 26, 2025 | 15.63 | 15.63 | 15.50 | 15.55 | 15.42 | -0.19% | 40,241 |
| Feb 25, 2025 | 15.62 | 15.66 | 15.58 | 15.58 | 15.45 | -0.13% | 67,121 |
| Feb 24, 2025 | 15.69 | 15.69 | 15.56 | 15.60 | 15.47 | -0.32% | 38,836 |
| Feb 21, 2025 | 15.73 | 15.74 | 15.64 | 15.65 | 15.52 | 0.13% | 26,029 |
| Feb 20, 2025 | 15.70 | 15.72 | 15.61 | 15.63 | 15.50 | 0.32% | 80,101 |
| Feb 19, 2025 | 15.58 | 15.65 | 15.54 | 15.58 | 15.45 | 0.65% | 43,671 |
| Feb 18, 2025 | 15.37 | 15.48 | 15.27 | 15.48 | 15.35 | 0.72% | 90,970 |
| Feb 14, 2025 | 15.30 | 15.37 | 15.27 | 15.37 | 15.25 | 0.72% | 85,343 |
| Feb 13, 2025 | 15.30 | 15.30 | 15.18 | 15.26 | 15.08 | 0.33% | 94,219 |
| Feb 12, 2025 | 15.22 | 15.33 | 15.18 | 15.21 | 15.03 | -1.74% | 105,226 |