NYLI MacKay DefinedTerm Muni Opportunities Fund (MMD)
NYSE: MMD · Real-Time Price · USD
14.41
-0.08 (-0.55%)
Jun 6, 2025, 4:00 PM - Market closed
MMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 14.48 | 14.52 | 14.40 | 14.41 | 14.41 | -0.55% | 62,193 |
| Jun 5, 2025 | 14.48 | 14.51 | 14.40 | 14.49 | 14.49 | 0.35% | 67,285 |
| Jun 4, 2025 | 14.48 | 14.49 | 14.44 | 14.44 | 14.44 | -0.41% | 65,474 |
| Jun 3, 2025 | 14.51 | 14.52 | 14.42 | 14.50 | 14.50 | 0.35% | 123,398 |
| Jun 2, 2025 | 14.56 | 14.56 | 14.37 | 14.45 | 14.45 | -0.48% | 69,287 |
| May 30, 2025 | 14.57 | 14.60 | 14.45 | 14.52 | 14.52 | 0.35% | 61,560 |
| May 29, 2025 | 14.49 | 14.52 | 14.44 | 14.47 | 14.47 | 0.07% | 66,161 |
| May 28, 2025 | 14.65 | 14.65 | 14.41 | 14.46 | 14.46 | -0.82% | 124,660 |
| May 27, 2025 | 14.59 | 14.61 | 14.48 | 14.58 | 14.58 | 0.83% | 43,571 |
| May 23, 2025 | 14.47 | 14.52 | 14.41 | 14.46 | 14.46 | -0.07% | 32,154 |
| May 22, 2025 | 14.50 | 14.51 | 14.38 | 14.47 | 14.47 | - | 78,466 |
| May 21, 2025 | 14.63 | 14.63 | 14.39 | 14.47 | 14.47 | -1.16% | 67,900 |
| May 20, 2025 | 14.70 | 14.71 | 14.58 | 14.64 | 14.64 | -0.41% | 49,086 |
| May 19, 2025 | 14.64 | 14.73 | 14.61 | 14.70 | 14.70 | -0.54% | 30,027 |
| May 16, 2025 | 14.76 | 14.80 | 14.65 | 14.78 | 14.78 | 0.27% | 64,123 |
| May 15, 2025 | 14.73 | 14.79 | 14.63 | 14.74 | 14.74 | 0.27% | 34,951 |
| May 14, 2025 | 14.80 | 14.84 | 14.66 | 14.70 | 14.64 | -0.59% | 50,976 |
| May 13, 2025 | 14.83 | 14.89 | 14.77 | 14.79 | 14.73 | -0.29% | 48,750 |
| May 12, 2025 | 14.87 | 14.93 | 14.73 | 14.83 | 14.77 | -0.47% | 43,776 |
| May 9, 2025 | 15.00 | 15.00 | 14.85 | 14.90 | 14.84 | 0.34% | 30,860 |
| May 8, 2025 | 15.05 | 15.05 | 14.82 | 14.85 | 14.79 | -0.20% | 18,197 |
| May 7, 2025 | 14.90 | 14.94 | 14.83 | 14.88 | 14.82 | 0.88% | 66,127 |
| May 6, 2025 | 14.72 | 14.84 | 14.69 | 14.75 | 14.69 | 0.48% | 60,774 |
| May 5, 2025 | 14.72 | 14.72 | 14.65 | 14.68 | 14.62 | -0.07% | 41,685 |
| May 2, 2025 | 14.72 | 14.74 | 14.64 | 14.69 | 14.63 | -0.14% | 54,455 |
| May 1, 2025 | 14.70 | 14.72 | 14.66 | 14.71 | 14.65 | 0.41% | 61,148 |
| Apr 30, 2025 | 14.61 | 14.65 | 14.51 | 14.65 | 14.59 | 0.55% | 60,153 |
| Apr 29, 2025 | 14.66 | 14.66 | 14.52 | 14.57 | 14.51 | 0.07% | 49,984 |
| Apr 28, 2025 | 14.64 | 14.64 | 14.52 | 14.56 | 14.50 | -0.41% | 56,426 |
| Apr 25, 2025 | 14.55 | 14.69 | 14.55 | 14.62 | 14.56 | 0.83% | 62,919 |
| Apr 24, 2025 | 14.42 | 14.50 | 14.32 | 14.50 | 14.44 | 1.83% | 113,537 |
| Apr 23, 2025 | 14.30 | 14.40 | 14.20 | 14.24 | 14.18 | 1.57% | 120,704 |
| Apr 22, 2025 | 14.11 | 14.18 | 14.01 | 14.02 | 13.96 | -0.28% | 85,921 |
| Apr 21, 2025 | 14.24 | 14.27 | 14.00 | 14.06 | 14.00 | -1.47% | 134,384 |
| Apr 17, 2025 | 14.26 | 14.31 | 14.20 | 14.27 | 14.21 | 0.49% | 56,389 |
| Apr 16, 2025 | 14.26 | 14.34 | 14.17 | 14.20 | 14.14 | -0.77% | 62,797 |
| Apr 15, 2025 | 14.27 | 14.38 | 14.26 | 14.31 | 14.25 | 0.28% | 48,126 |
| Apr 14, 2025 | 14.21 | 14.51 | 14.20 | 14.27 | 14.15 | 1.06% | 88,376 |
| Apr 11, 2025 | 14.29 | 14.29 | 14.01 | 14.12 | 14.00 | -1.12% | 141,203 |
| Apr 10, 2025 | 14.28 | 14.48 | 14.16 | 14.28 | 14.16 | -0.83% | 99,218 |
| Apr 9, 2025 | 14.10 | 14.50 | 14.00 | 14.40 | 14.28 | 1.05% | 106,881 |
| Apr 8, 2025 | 14.52 | 14.60 | 14.23 | 14.25 | 14.13 | -1.11% | 122,084 |
| Apr 7, 2025 | 14.72 | 14.78 | 14.40 | 14.41 | 14.29 | -2.70% | 101,691 |
| Apr 4, 2025 | 15.07 | 15.07 | 14.75 | 14.81 | 14.69 | -1.66% | 95,882 |
| Apr 3, 2025 | 15.06 | 15.15 | 15.01 | 15.06 | 14.94 | -0.33% | 79,065 |
| Apr 2, 2025 | 15.17 | 15.18 | 15.02 | 15.11 | 14.99 | -0.26% | 65,640 |
| Apr 1, 2025 | 15.11 | 15.29 | 15.06 | 15.15 | 15.03 | 0.46% | 82,873 |
| Mar 31, 2025 | 15.13 | 15.17 | 14.95 | 15.08 | 14.96 | 0.13% | 87,773 |
| Mar 28, 2025 | 15.17 | 15.21 | 14.97 | 15.06 | 14.94 | -0.40% | 36,576 |
| Mar 27, 2025 | 15.26 | 15.26 | 15.03 | 15.12 | 15.00 | -0.66% | 40,696 |