Skip to main content
NYLI MacKay DefinedTerm Muni Opportunities Fund (MMD)
NYSE: MMD · Real-Time Price · USD
14.89
-0.03 (-0.20%)
Dec 20, 2024, 4:00 PM EST - Market closed

MMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202414.9315.0514.8314.8914.89-0.20%249,169
Dec 19, 202415.1715.2414.8614.9214.92-1.84%247,320
Dec 18, 202415.2215.4615.2015.2015.20-0.52%209,458
Dec 17, 202415.3515.3915.2315.2815.28-0.71%210,110
Dec 16, 202415.5515.5515.3015.3915.39-1.28%177,674
Dec 13, 202415.7415.7415.4615.5915.53-0.64%107,660
Dec 12, 202415.9115.9115.6615.6915.63-1.32%113,698
Dec 11, 202415.7515.9715.7115.9015.841.53%230,668
Dec 10, 202415.7415.8115.6015.6615.60-0.57%250,767
Dec 9, 202416.0416.0515.6515.7515.69-1.50%241,884
Dec 6, 202416.0616.2315.8915.9915.93-0.44%102,980
Dec 5, 202416.2216.2616.0316.0616.00-1.05%80,373
Dec 4, 202416.0016.2915.9316.2316.171.63%232,726
Dec 3, 202416.0616.1115.9515.9715.91-0.62%68,545
Dec 2, 202416.0916.1416.0416.0716.01-0.19%71,139
Nov 29, 202416.1116.1116.0416.1016.040.50%30,152
Nov 27, 202415.8516.0315.8416.0215.961.33%82,749
Nov 26, 202415.8715.9015.8015.8115.75-0.38%74,933
Nov 25, 202415.9115.9615.8215.8715.810.32%167,782
Nov 22, 202415.8015.8515.7615.8215.760.44%123,526
Nov 21, 202415.7015.8615.7015.7515.69-146,811
Nov 20, 202415.8115.9515.7015.7515.63-0.69%180,640
Nov 19, 202416.2016.2815.8415.8615.74-2.28%261,729
Nov 18, 202416.3116.3716.2316.2316.11-0.98%69,590
Nov 15, 202416.6416.6416.3916.3916.26-1.86%107,533
Nov 14, 202416.6916.7716.6516.7016.570.06%102,111
Nov 13, 202416.6916.7416.6516.6916.56-223,747
Nov 12, 202416.7016.7916.6716.6916.56-0.18%283,457
Nov 11, 202416.6416.7216.6416.7216.590.36%111,808
Nov 8, 202416.6216.7016.6116.6616.530.36%104,194
Nov 7, 202416.5516.6116.5416.6016.470.55%167,097
Nov 6, 202416.6216.6616.5116.5116.38-1.26%143,315
Nov 5, 202416.6916.7416.6716.7216.590.42%100,755
Nov 4, 202416.6116.6616.5816.6516.520.24%173,309
Nov 1, 202416.6116.6816.6116.6116.480.03%171,196
Oct 31, 202416.6216.6416.6016.6116.48-0.15%127,387
Oct 30, 202416.6016.6316.5816.6316.500.18%123,066
Oct 29, 202416.5516.6316.5516.6016.47-0.18%83,777
Oct 28, 202416.5516.6516.5516.6316.500.48%128,696
Oct 25, 202416.5716.6116.5516.5516.42-0.24%163,534
Oct 24, 202416.6316.6316.5416.5916.46-0.24%142,006
Oct 23, 202416.7616.7616.5816.6316.50-0.83%129,990
Oct 22, 202416.8016.8016.7716.7716.64-0.18%203,612
Oct 21, 202416.8316.8316.7816.8016.67-0.24%108,979
Oct 18, 202416.8016.8516.7816.8416.710.48%261,792
Oct 17, 202416.7316.7916.7216.7616.630.30%100,576
Oct 16, 202416.7216.7416.7116.7116.58-0.12%62,839
Oct 15, 202416.7316.7416.7316.7316.60-63,552
Oct 14, 202416.7316.7716.7316.7316.54-0.06%62,206
Oct 11, 202416.7416.8016.7416.7416.55-0.24%56,626
Oct 10, 202416.7816.8216.7516.7816.590.18%44,168
Oct 9, 202416.7516.8116.7416.7516.56-0.12%69,170
Oct 8, 202416.7416.8116.7416.7716.580.06%45,420
Oct 7, 202416.8216.8216.7416.7616.57-0.48%79,411
Oct 4, 202416.8416.8816.8416.8416.65-0.12%64,923
Oct 3, 202416.8416.8916.8316.8616.67-0.18%130,264
Oct 2, 202416.8616.9016.8516.8916.70-0.24%76,694
Oct 1, 202416.8616.9416.8516.9316.740.42%90,874
Sep 30, 202416.8516.8816.8316.8616.67-0.12%69,527
Sep 27, 202416.8416.9016.8416.8816.690.24%70,865
Sep 26, 202416.8416.8816.8416.8416.650.06%64,736
Sep 25, 202416.8316.8816.8216.8316.64-0.06%65,055
Sep 24, 202416.8316.8716.8316.8416.65-66,396
Sep 23, 202416.8316.8716.8216.8416.650.06%153,454
Sep 20, 202416.8416.8616.8216.8316.64-0.18%63,772
Sep 19, 202416.8416.8916.8316.8616.670.06%66,802
Sep 18, 202416.9416.9416.8416.8516.66-0.24%68,058
Sep 17, 202416.8516.9016.8216.8916.700.30%102,567
Sep 16, 202416.8416.8716.8416.8416.65-0.41%76,038
Sep 13, 202416.9317.0016.8916.9116.66-0.06%101,388
Sep 12, 202416.8716.9616.8616.9216.670.30%99,395
Sep 11, 202416.8516.9116.8116.8716.62-0.12%99,307
Sep 10, 202416.8116.9216.8116.8916.640.42%67,550
Sep 9, 202416.8016.8516.7916.8216.57-87,968
Sep 6, 202416.7616.8816.7616.8216.570.30%61,690
Sep 5, 202416.7616.8016.7416.7716.52-58,914
Sep 4, 202416.7316.8116.7316.7716.52-31,846
Sep 3, 202416.7516.8216.7416.7716.520.18%65,787
Aug 30, 202416.7216.8116.7116.7416.490.18%48,550
Aug 29, 202416.7016.7516.6216.7116.46-0.06%94,352
Aug 28, 202416.7516.7916.7216.7216.47-0.12%64,530
Aug 27, 202416.6416.7816.6416.7416.49-0.12%40,490
Aug 26, 202416.7116.8516.7116.7616.510.36%42,736
Aug 23, 202416.6916.7816.6816.7016.450.06%52,075
Aug 22, 202416.7016.7716.6616.6916.44-0.18%41,449
Aug 21, 202416.7016.7716.7016.7216.47-38,695
Aug 20, 202416.6616.7916.6516.7216.470.30%72,804
Aug 19, 202416.6416.7316.6016.6716.430.06%58,743
Aug 16, 202416.6316.7116.6316.6616.42-0.30%68,492
Aug 15, 202416.6216.8016.6216.7116.46-0.30%54,656
Aug 14, 202416.7616.8016.7516.7616.45-0.18%26,978
Aug 13, 202416.7316.7916.7216.7916.480.27%24,493
Aug 12, 202416.6916.8016.6616.7516.440.09%29,228
Aug 9, 202416.7016.7716.6516.7316.430.24%63,638
Aug 8, 202416.7716.7916.6616.6916.39-0.83%43,794
Aug 7, 202416.8016.8916.7916.8316.520.12%35,745
Aug 6, 202416.7016.8416.6816.8116.500.72%58,282
Aug 5, 202416.7216.8716.6416.6916.39-0.48%77,089
Aug 2, 202416.7416.8016.6416.7716.460.45%60,832
Aug 1, 202416.7216.8116.6616.7016.39-0.27%54,264