Hot Features
프리미엄
NYLI MacKay DefinedTerm Muni Opportunities Fund (MMD)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.18 | 1.18499012508 | 15.19 | 15.4 | 14.98 | 141402 | 15.23542841 | CS |
| 4 | 0.37 | 2.46666666667 | 15 | 15.4 | 14.581 | 122731 | 14.9975083 | CS |
| 12 | -1.25 | -7.5210589651 | 16.62 | 16.79 | 14.53 | 166416 | 15.44335021 | CS |
| 26 | -1.21 | -7.29794933655 | 16.58 | 17 | 14.53 | 117565 | 15.95227409 | CS |
| 52 | -0.75 | -4.65260545906 | 16.12 | 17 | 14.53 | 88150 | 16.08859978 | CS |
| 156 | -4.72 | -23.4942757591 | 20.09 | 20.66 | 14.3 | 83264 | 16.59783791 | CS |
| 260 | -6.3 | -29.0724503922 | 21.67 | 24.5 | 14.3 | 68856 | 17.81619456 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738107600 | 15.29 | -0.07 | -0.46 | 15.37 | 15.37 | 15.24 | 55663 |
| 1738021200 | 15.36 | 0.26 | 1.72 | 15.12 | 15.4 | 15.07 | 208808 |
| 1737762000 | 15.1 | -0.09 | -0.59 | 15.14 | 15.19 | 14.98 | 170766 |
| 1737675600 | 15.19 | 0 | 0.00 | 15.19 | 15.19 | 15.19 | 0 |
| 1737589200 | 15.19 | 0.06 | 0.40 | 15.19 | 15.29 | 15.175 | 130372 |
| 1737502800 | 15.13 | 0.2 | 1.34 | 15 | 15.17 | 14.94 | 209222 |
| 1737157200 | 14.93 | 0.04 | 0.27 | 14.98 | 14.98 | 14.88 | 66960 |
| 1737070800 | 14.89 | 0.04 | 0.27 | 14.92 | 14.92 | 14.83 | 105919 |
| 1736984400 | 14.85 | 0.11 | 0.75 | 14.8 | 14.89 | 14.79 | 130477 |
| 1736898000 | 14.74 | 0.13 | 0.89 | 14.74 | 14.8 | 14.61 | 126038 |
| 1736811600 | 14.61 | -0.13 | -0.88 | 14.81 | 14.85 | 14.581 | 168344 |
| 1736552400 | 14.74 | -0.08 | -0.54 | 14.77 | 14.78 | 14.6043 | 91304 |
| 1736379600 | 14.82 | -0.08 | -0.54 | 14.84 | 14.92 | 14.68 | 125694 |
| 1736293200 | 14.9 | -0.22 | -1.46 | 15.15 | 15.15 | 14.82 | 144677 |
| 1736206800 | 15.12 | -0.05 | -0.33 | 15.17 | 15.17 | 15.05 | 94934 |
| 1735947600 | 15.17 | 0.06 | 0.40 | 15.11 | 15.2502 | 15.11 | 62067 |
| 1735861200 | 15.11 | 0.18 | 1.21 | 15 | 15.14 | 15 | 72453 |
| 1735688400 | 14.93 | 0.14 | 0.95 | 14.81 | 15.04 | 14.75 | 396745 |
| 1735602000 | 14.79 | 0 | 0.00 | 14.89 | 14.91 | 14.735 | 335044 |
| 1735342800 | 14.79 | -0.1 | -0.67 | 14.87 | 14.9 | 14.73 | 249781 |
| 1735256400 | 14.89 | 0.02 | 0.13 | 14.8 | 14.99 | 14.72 | 256378 |
| 1735077840 | 14.87 | 0.28 | 1.92 | 14.59 | 14.88 | 14.53 | 253251 |
| 1734997200 | 14.59 | -0.3 | -2.01 | 14.83 | 14.9 | 14.57 | 565405 |
| 1734738000 | 14.89 | -0.03 | -0.20 | 14.93 | 15.05 | 14.83 | 249169 |
| 1734651600 | 14.92 | -0.28 | -1.84 | 15.17 | 15.2368 | 14.86 | 247320 |
| 1734565200 | 15.2 | -0.08 | -0.52 | 15.22 | 15.46 | 15.2 | 209458 |
| 1734478800 | 15.28 | -0.11 | -0.71 | 15.35 | 15.391 | 15.23 | 210110 |
| 1734392400 | 15.39 | -0.2 | -1.28 | 15.55 | 15.55 | 15.3 | 177674 |
| 1734133200 | 15.59 | -0.1 | -0.64 | 15.74 | 15.74 | 15.4611 | 107660 |
| 1734046800 | 15.69 | -0.21 | -1.32 | 15.91 | 15.91 | 15.66 | 113698 |
| 1733960400 | 15.9 | 0.24 | 1.53 | 15.75 | 15.97 | 15.71 | 230668 |
| 1733874000 | 15.66 | -0.09 | -0.57 | 15.74 | 15.81 | 15.6 | 250767 |
| 1733787600 | 15.75 | -0.24 | -1.50 | 16.04 | 16.05 | 15.65 | 241884 |
| 1733528400 | 15.99 | -0.07 | -0.44 | 16.059999 | 16.23 | 15.89 | 102980 |
| 1733442000 | 16.059999 | -0.17 | -1.05 | 16.219999 | 16.26 | 16.03 | 80373 |
| 1733355600 | 16.23 | 0.26 | 1.63 | 16 | 16.29 | 15.93 | 232726 |
| 1733269200 | 15.97 | -0.1 | -0.62 | 16.059999 | 16.110199 | 15.95 | 68545 |
| 1733182800 | 16.07 | -0.03 | -0.19 | 16.09 | 16.14 | 16.04 | 71139 |
| 1732917840 | 16.1 | 0.08 | 0.50 | 16.11 | 16.11 | 16.04 | 30152 |
| 1732750800 | 16.02 | 0.21 | 1.33 | 15.85 | 16.03 | 15.84 | 82749 |
| 1732664400 | 15.81 | -0.06 | -0.38 | 15.87 | 15.8999 | 15.8 | 74933 |
| 1732578000 | 15.87 | 0.05 | 0.32 | 15.91 | 15.95 | 15.82 | 167681 |
| 1732318800 | 15.82 | 0.07 | 0.44 | 15.8 | 15.847934 | 15.76 | 123526 |
| 1732232400 | 15.75 | 0 | 0.00 | 15.7 | 15.86 | 15.7 | 146811 |
| 1732146000 | 15.75 | -0.11 | -0.69 | 15.81 | 15.95 | 15.7 | 180640 |
| 1732059600 | 15.86 | -0.37 | -2.28 | 16.2 | 16.2772 | 15.84 | 261729 |
| 1731973200 | 16.23 | -0.16 | -0.98 | 16.309999 | 16.3699 | 16.23 | 69590 |
| 1731714000 | 16.39 | -0.31 | -1.86 | 16.64 | 16.64 | 16.39 | 107533 |
| 1731627600 | 16.7 | 0.01 | 0.06 | 16.69 | 16.7725 | 16.649999 | 102111 |
| 1731541200 | 16.69 | 0 | 0.00 | 16.69 | 16.739999 | 16.649999 | 223747 |
| 1731454800 | 16.69 | -0.03 | -0.18 | 16.7 | 16.79 | 16.665 | 283457 |
| 1731368400 | 16.719999 | 0.06 | 0.36 | 16.64 | 16.719999 | 16.64 | 111808 |
| 1731109200 | 16.66 | 0.06 | 0.36 | 16.62 | 16.7 | 16.610499 | 104194 |
| 1731022800 | 16.6 | 0.09 | 0.55 | 16.55 | 16.61 | 16.54 | 167097 |
| 1730936400 | 16.51 | -0.21 | -1.26 | 16.62 | 16.66 | 16.51 | 134220 |
| 1730850000 | 16.719999 | 0.07 | 0.42 | 16.69 | 16.739999 | 16.67 | 100755 |
| 1730763600 | 16.649999 | 0.04 | 0.24 | 16.61 | 16.66 | 16.584 | 179709 |
| 1730500800 | 16.61 | 0 | 0.03 | 16.61 | 16.68 | 16.61 | 171196 |
| 1730414400 | 16.605 | -0.02 | -0.15 | 16.62 | 16.64 | 16.599799 | 127247 |
| 1730328000 | 16.629999 | 0.03 | 0.18 | 16.6 | 16.629999 | 16.579999 | 123066 |
| 1730241600 | 16.6 | -0.03 | -0.18 | 16.55 | 16.629999 | 16.55 | 83777 |
