MainStay DefinedTerm Municipal Opportunities Fund Historical Stock Prices

MMD 
$18.58
*  
0.14
0.76%
Get MMD Alerts
*Delayed - data as of Mar. 31, 2015  -  Find a broker to begin trading MMD now
Exchange: NYSE

Community Rating:
View:    MMD Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-DEC-2014 TO 31-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  18.40  18.59  18.37  18.58 77,845
03/31/2015 18.42 18.59 18.37 18.58 77,845
03/30/2015 18.47 18.48 18.31 18.44 81,975
03/27/2015 18.35 18.51 18.35 18.45 140,148
03/26/2015 18.3 18.38 18.26 18.35 85,435
03/25/2015 18.4 18.45 18.33 18.38 85,359
03/24/2015 18.33 18.4 18.31 18.4 46,421
03/23/2015 18.38 18.47 18.32 18.32 78,024
03/20/2015 18.35 18.47 18.32 18.36 79,236
03/19/2015 18.41 18.41 18.25 18.29 85,816
03/18/2015 18.32 18.45 18.14 18.43 209,044
03/17/2015 18.45 18.5 18.32 18.35 84,223
03/16/2015 18.62 18.64 18.42 18.43 77,820
03/13/2015 18.7 18.82 18.53 18.53 99,781
03/12/2015 18.62 18.67 18.5753 18.67 58,004
03/11/2015 18.62 18.65 18.52 18.6 47,936
03/10/2015 18.75 18.86 18.59 18.6 158,352
03/09/2015 18.65 18.67 18.58 18.67 59,670
03/06/2015 18.77 18.8299 18.54 18.54 90,287
03/05/2015 18.92 18.92 18.82 18.9 86,031
03/04/2015 18.58 18.83 18.58 18.83 53,582
03/03/2015 18.59 18.65 18.55 18.6 141,125
03/02/2015 18.58 18.61 18.48 18.56 85,809
02/27/2015 18.45 18.57 18.45 18.55 104,834
02/26/2015 18.65 18.65 18.44 18.45 85,082
02/25/2015 18.61 18.68 18.58 18.63 87,755
02/24/2015 18.49 18.57 18.4281 18.57 75,212
02/23/2015 18.41 18.48 18.37 18.45 99,501
02/20/2015 18.47 18.6599 18.35 18.35 101,461
02/19/2015 18.58 18.72 18.44 18.46 75,318
02/18/2015 18.24 18.55 18.21 18.51 77,640
02/17/2015 18.42 18.42 18.23 18.24 116,309
02/13/2015 18.52 18.52 18.32 18.4 109,164
02/12/2015 18.56 18.57 18.41 18.48 115,367
02/11/2015 18.86 18.86 18.57 18.64 76,051
02/10/2015 18.75 18.88 18.66 18.76 124,578
02/09/2015 18.81 18.81 18.65 18.76 116,013
02/06/2015 19.03 19.03 18.74 18.74 98,082
02/05/2015 19.05 19.09 19 19.08 53,579
02/04/2015 19.04 19.09 18.92 19.04 53,523
02/03/2015 19.07 19.11 19.01 19.04 96,083
02/02/2015 19.11 19.26 19.01 19.07 112,390
01/30/2015 19.05 19.15 19.01 19.06 58,964
01/29/2015 18.96 19.06 18.92 19.02 108,682
01/28/2015 18.8 19 18.78 19 84,681
01/27/2015 18.72 18.81 18.64 18.73 92,520
01/26/2015 18.64 18.705 18.6 18.66 74,202
01/23/2015 18.69 18.72 18.6001 18.67 72,715
01/22/2015 18.52 18.65 18.49 18.62 98,831
01/21/2015 18.44 18.51 18.4 18.51 90,447
01/20/2015 18.42 18.45 18.38 18.38 71,441
01/16/2015 18.51 18.52 18.33 18.39 63,586
01/15/2015 18.43 18.51 18.39 18.45 106,348
01/14/2015 18.33 18.44 18.3 18.36 100,427
01/13/2015 18.35 18.4144 18.26 18.27 105,722
01/12/2015 18.55 18.6 18.39 18.39 91,225
01/09/2015 18.52 18.58 18.46 18.49 84,421
01/08/2015 18.51 18.54 18.42 18.46 85,867
01/07/2015 18.52 18.65 18.5 18.51 115,780
01/06/2015 18.47 18.56 18.43 18.55 63,720
01/05/2015 18.37 18.44 18.3 18.38 50,462
01/02/2015 18.24 18.43 18.18 18.37 48,741
12/31/2014 18.32 18.32 18.17 18.17 98,459
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?