MainStay Income Builder Simple (MTISX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
05 July 2023 - 05 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 July 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
| 02 July 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
| 01 July 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| 28 June 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
| 27 June 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| 26 June 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| 25 June 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| 24 June 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| 21 June 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| 20 June 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
| 18 June 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
| 17 June 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
| 14 June 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| 13 June 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
| 12 June 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 11 June 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
| 10 June 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| 07 June 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
| 06 June 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 05 June 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 04 June 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
| 03 June 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
| 31 May 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| 31 May 2024 | 0.052 Dividend | |||||
| 30 May 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.24 | - |
| 29 May 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.16 | - |
| 28 May 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.36 | - |
| 24 May 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.43 | - |
| 23 May 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.34 | - |
| 22 May 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.51 | - |
| 21 May 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.56 | - |
| 20 May 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.53 | - |
| 17 May 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.55 | - |
| 16 May 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.54 | - |
| 15 May 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.59 | - |
| 14 May 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.39 | - |
| 13 May 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.30 | - |
| 10 May 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.30 | - |
| 09 May 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.28 | - |
| 08 May 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.18 | - |
| 07 May 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.17 | - |
| 06 May 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.14 | - |
| 03 May 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.01 | - |
| 02 May 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.85 | - |
| 01 May 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.73 | - |
| 30 Apr 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.74 | - |
| 30 Apr 2024 | 0.059 Dividend | |||||
| 29 Apr 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 18.92 | - |
| 26 Apr 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.81 | - |
| 25 Apr 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.77 | - |
| 24 Apr 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.83 | - |
| 23 Apr 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.81 | - |
| 22 Apr 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.69 | - |
| 19 Apr 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.54 | - |
| 18 Apr 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.53 | - |
| 17 Apr 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.57 | - |
| 16 Apr 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.57 | - |
| 15 Apr 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.66 | - |
| 12 Apr 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.81 | - |
| 11 Apr 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.00 | - |
| 10 Apr 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 18.97 | - |
| 09 Apr 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.26 | - |
| 08 Apr 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.20 | - |
| 05 Apr 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.19 | - |
| 04 Apr 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.16 | - |
| 03 Apr 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.27 | - |
| 02 Apr 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.22 | - |
| 01 Apr 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.31 | - |
| 28 Mar 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.43 | - |
| 28 Mar 2024 | 0.056 Dividend | |||||
| 27 Mar 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.40 | - |
| 26 Mar 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.23 | - |
| 25 Mar 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.24 | - |
| 22 Mar 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.29 | - |
| 21 Mar 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.32 | - |
| 20 Mar 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.26 | - |
| 19 Mar 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.12 | - |
| 18 Mar 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.06 | - |
| 15 Mar 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.01 | - |
| 14 Mar 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.06 | - |
| 13 Mar 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.19 | - |
| 12 Mar 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.22 | - |
| 11 Mar 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.19 | - |
| 08 Mar 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.19 | - |
| 07 Mar 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.25 | - |
| 06 Mar 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.18 | - |
| 05 Mar 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.06 | - |
| 04 Mar 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.06 | - |
| 01 Mar 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.05 | - |
| 29 Feb 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 18.86 | - |
| 29 Feb 2024 | 0.045 Dividend | |||||
| 28 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.79 | - |
| 27 Feb 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 18.80 | - |
| 26 Feb 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 18.81 | - |
| 23 Feb 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 18.87 | - |
| 22 Feb 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 18.80 | - |
| 21 Feb 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.65 | - |
| 20 Feb 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.63 | - |
| 16 Feb 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.62 | - |
| 15 Feb 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.66 | - |
| *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.