NYLI MacKay DefinedTerm Muni Opportunities Fund (MMD)
NYSE: MMD · Real-Time Price · USD
14.66
+0.08 (0.55%)
Aug 1, 2025, 4:00 PM - Market closed
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 14.78 | 14.78 | 14.56 | 14.66 | 14.66 | 0.55% | 49,091 |
| Jul 31, 2025 | 14.57 | 14.71 | 14.55 | 14.58 | 14.58 | 0.55% | 35,420 |
| Jul 30, 2025 | 14.65 | 14.65 | 14.43 | 14.50 | 14.50 | -1.02% | 105,848 |
| Jul 29, 2025 | 14.64 | 14.73 | 14.60 | 14.65 | 14.65 | 0.07% | 36,897 |
| Jul 28, 2025 | 14.71 | 14.71 | 14.60 | 14.64 | 14.64 | -0.41% | 79,120 |
| Jul 25, 2025 | 14.67 | 14.73 | 14.64 | 14.70 | 14.70 | 0.68% | 66,151 |
| Jul 24, 2025 | 14.44 | 14.64 | 14.43 | 14.60 | 14.60 | 1.04% | 107,118 |
| Jul 23, 2025 | 14.50 | 14.50 | 14.39 | 14.45 | 14.45 | -0.14% | 71,541 |
| Jul 22, 2025 | 14.55 | 14.55 | 14.45 | 14.47 | 14.47 | -0.28% | 50,398 |
| Jul 21, 2025 | 14.60 | 14.60 | 14.45 | 14.51 | 14.51 | 0.07% | 88,113 |
| Jul 18, 2025 | 14.58 | 14.58 | 14.42 | 14.50 | 14.50 | -0.14% | 55,683 |
| Jul 17, 2025 | 14.63 | 14.63 | 14.43 | 14.52 | 14.52 | -0.48% | 84,952 |
| Jul 16, 2025 | 14.69 | 14.69 | 14.55 | 14.59 | 14.59 | -0.21% | 34,495 |
| Jul 15, 2025 | 14.64 | 14.72 | 14.56 | 14.62 | 14.62 | -0.54% | 82,007 |
| Jul 14, 2025 | 14.79 | 14.79 | 14.66 | 14.70 | 14.64 | -0.41% | 69,834 |
| Jul 11, 2025 | 14.80 | 14.81 | 14.72 | 14.76 | 14.70 | -0.27% | 28,028 |
| Jul 10, 2025 | 14.82 | 14.82 | 14.78 | 14.80 | 14.74 | 0.14% | 40,832 |
| Jul 9, 2025 | 14.86 | 14.86 | 14.70 | 14.78 | 14.72 | 0.07% | 50,062 |
| Jul 8, 2025 | 14.84 | 14.84 | 14.72 | 14.77 | 14.71 | -0.07% | 42,833 |
| Jul 7, 2025 | 14.96 | 14.96 | 14.69 | 14.78 | 14.72 | -0.81% | 69,471 |
| Jul 3, 2025 | 14.92 | 14.95 | 14.85 | 14.90 | 14.84 | 0.13% | 32,990 |
| Jul 2, 2025 | 14.84 | 14.90 | 14.80 | 14.88 | 14.82 | 0.74% | 88,778 |
| Jul 1, 2025 | 14.81 | 14.87 | 14.63 | 14.77 | 14.71 | -0.14% | 97,915 |
| Jun 30, 2025 | 14.72 | 14.80 | 14.68 | 14.79 | 14.73 | 0.54% | 44,642 |
| Jun 27, 2025 | 14.77 | 14.80 | 14.64 | 14.71 | 14.65 | -0.14% | 39,787 |
| Jun 26, 2025 | 14.74 | 14.74 | 14.65 | 14.73 | 14.67 | 0.34% | 37,093 |
| Jun 25, 2025 | 14.74 | 14.74 | 14.57 | 14.68 | 14.62 | -0.07% | 49,212 |
| Jun 24, 2025 | 14.74 | 14.74 | 14.62 | 14.69 | 14.63 | - | 49,172 |
| Jun 23, 2025 | 14.69 | 14.70 | 14.61 | 14.69 | 14.63 | 0.62% | 51,811 |
| Jun 20, 2025 | 14.56 | 14.60 | 14.52 | 14.60 | 14.54 | 0.55% | 42,629 |
| Jun 18, 2025 | 14.59 | 14.62 | 14.48 | 14.52 | 14.46 | -0.14% | 42,404 |
| Jun 17, 2025 | 14.57 | 14.59 | 14.51 | 14.54 | 14.48 | -0.48% | 53,791 |
| Jun 16, 2025 | 14.64 | 14.64 | 14.58 | 14.61 | 14.55 | - | 17,265 |
| Jun 13, 2025 | 14.70 | 14.73 | 14.55 | 14.61 | 14.49 | -0.61% | 63,250 |
| Jun 12, 2025 | 14.70 | 14.76 | 14.65 | 14.70 | 14.58 | 0.82% | 61,122 |
| Jun 11, 2025 | 14.63 | 14.66 | 14.55 | 14.58 | 14.46 | 0.14% | 63,732 |
| Jun 10, 2025 | 14.52 | 14.57 | 14.49 | 14.56 | 14.44 | 0.55% | 72,994 |
| Jun 9, 2025 | 14.44 | 14.50 | 14.38 | 14.48 | 14.36 | 0.49% | 100,795 |
| Jun 6, 2025 | 14.48 | 14.52 | 14.40 | 14.41 | 14.29 | -0.55% | 62,193 |
| Jun 5, 2025 | 14.48 | 14.51 | 14.40 | 14.49 | 14.37 | 0.35% | 67,285 |
| Jun 4, 2025 | 14.48 | 14.49 | 14.44 | 14.44 | 14.32 | -0.41% | 65,474 |
| Jun 3, 2025 | 14.51 | 14.52 | 14.42 | 14.50 | 14.38 | 0.35% | 123,398 |
| Jun 2, 2025 | 14.56 | 14.56 | 14.37 | 14.45 | 14.33 | -0.48% | 69,287 |
| May 30, 2025 | 14.57 | 14.60 | 14.45 | 14.52 | 14.40 | 0.35% | 61,560 |
| May 29, 2025 | 14.49 | 14.52 | 14.44 | 14.47 | 14.35 | 0.07% | 66,161 |
| May 28, 2025 | 14.65 | 14.65 | 14.41 | 14.46 | 14.34 | -0.82% | 124,660 |
| May 27, 2025 | 14.59 | 14.61 | 14.48 | 14.58 | 14.46 | 0.83% | 43,571 |
| May 23, 2025 | 14.47 | 14.52 | 14.41 | 14.46 | 14.34 | -0.07% | 32,154 |
| May 22, 2025 | 14.50 | 14.51 | 14.38 | 14.47 | 14.35 | - | 78,466 |
| May 21, 2025 | 14.63 | 14.63 | 14.39 | 14.47 | 14.35 | -1.16% | 67,900 |