MainStay WMC Growth Inv (KLGNX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| 27 June 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
| 26 June 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 25 June 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | - |
| 24 June 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | - |
| 21 June 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | - |
| 20 June 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
| 18 June 2024 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | - |
| 17 June 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
| 14 June 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | - |
| 13 June 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
| 12 June 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | - |
| 11 June 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 10 June 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
| 07 June 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | - |
| 06 June 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
| 05 June 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
| 04 June 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
| 03 June 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - |
| 31 May 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | - |
| 30 May 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | - |
| 29 May 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - |
| 28 May 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
| 24 May 2024 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | - |
| 23 May 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
| 22 May 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | - |
| 21 May 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | - |
| 20 May 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | - |
| 17 May 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | - |
| 16 May 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | - |
| 15 May 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | - |
| 14 May 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | - |
| 13 May 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | - |
| 10 May 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | - |
| 09 May 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
| 08 May 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
| 07 May 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | - |
| 06 May 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | - |
| 03 May 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| 02 May 2024 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | - |
| 01 May 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
| 30 Apr 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | - |
| 29 Apr 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | - |
| 26 Apr 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
| 25 Apr 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
| 24 Apr 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | - |
| 23 Apr 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | - |
| 22 Apr 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | - |
| 19 Apr 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | - |
| 18 Apr 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 17 Apr 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | - |
| 16 Apr 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | - |
| 15 Apr 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - |
| 12 Apr 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| 11 Apr 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
| 10 Apr 2024 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | - |
| 09 Apr 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - |
| 08 Apr 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | - |
| 05 Apr 2024 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | - |
| 04 Apr 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - |
| 03 Apr 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| 02 Apr 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - |
| 01 Apr 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | - |
| 28 Mar 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
| 27 Mar 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | - |
| 26 Mar 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | - |
| 25 Mar 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
| 22 Mar 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - |
| 21 Mar 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - |
| 20 Mar 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | - |
| 19 Mar 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | - |
| 18 Mar 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - |
| 15 Mar 2024 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | - |
| 14 Mar 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | - |
| 13 Mar 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
| 12 Mar 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | - |
| 11 Mar 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | - |
| 08 Mar 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - |
| 07 Mar 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | - |
| 06 Mar 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | - |
| 05 Mar 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | - |
| 04 Mar 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | - |
| 01 Mar 2024 | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | - |
| 29 Feb 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | - |
| 28 Feb 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
| 27 Feb 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | - |
| 26 Feb 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | - |
| 23 Feb 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | - |
| 22 Feb 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | - |
| 21 Feb 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
| 20 Feb 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | - |
| 16 Feb 2024 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | - |
| 15 Feb 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 42.61 | - |
| 14 Feb 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| 13 Feb 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | - |
| 12 Feb 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
| 09 Feb 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - |
| 08 Feb 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | - |
| 07 Feb 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | - |
| 06 Feb 2024 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.