MainStay Income Builder I (MTOIX)
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 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 02 July 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 01 July 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 28 June 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| 27 June 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| 26 June 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 25 June 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 24 June 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
| 21 June 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 20 June 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 18 June 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 17 June 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 14 June 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 13 June 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 12 June 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 11 June 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 10 June 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
| 07 June 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
| 06 June 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
| 05 June 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 04 June 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
| 03 June 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
| 31 May 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| 31 May 2024 | 0.061 Dividend | |||||
| 30 May 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.46 | - |
| 29 May 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.38 | - |
| 28 May 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.57 | - |
| 24 May 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.64 | - |
| 23 May 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.56 | - |
| 22 May 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.73 | - |
| 21 May 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.78 | - |
| 20 May 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.75 | - |
| 17 May 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.77 | - |
| 16 May 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.76 | - |
| 15 May 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.81 | - |
| 14 May 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.61 | - |
| 13 May 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.51 | - |
| 10 May 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.51 | - |
| 09 May 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.49 | - |
| 08 May 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.39 | - |
| 07 May 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.38 | - |
| 06 May 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.35 | - |
| 03 May 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.22 | - |
| 02 May 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.06 | - |
| 01 May 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.93 | - |
| 30 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.94 | - |
| 30 Apr 2024 | 0.066 Dividend | |||||
| 29 Apr 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.13 | - |
| 26 Apr 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.01 | - |
| 25 Apr 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.98 | - |
| 24 Apr 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.03 | - |
| 23 Apr 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.01 | - |
| 22 Apr 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 18.89 | - |
| 19 Apr 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.75 | - |
| 18 Apr 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.73 | - |
| 17 Apr 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.77 | - |
| 16 Apr 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.78 | - |
| 15 Apr 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.86 | - |
| 12 Apr 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.01 | - |
| 11 Apr 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.20 | - |
| 10 Apr 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.17 | - |
| 09 Apr 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.46 | - |
| 08 Apr 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.40 | - |
| 05 Apr 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.39 | - |
| 04 Apr 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.36 | - |
| 03 Apr 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.47 | - |
| 02 Apr 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.42 | - |
| 01 Apr 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.51 | - |
| 28 Mar 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.63 | - |
| 28 Mar 2024 | 0.063 Dividend | |||||
| 27 Mar 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.61 | - |
| 26 Mar 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.44 | - |
| 25 Mar 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.44 | - |
| 22 Mar 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.49 | - |
| 21 Mar 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.52 | - |
| 20 Mar 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.47 | - |
| 19 Mar 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.32 | - |
| 18 Mar 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.26 | - |
| 15 Mar 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.21 | - |
| 14 Mar 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.26 | - |
| 13 Mar 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.39 | - |
| 12 Mar 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.42 | - |
| 11 Mar 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.39 | - |
| 08 Mar 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.39 | - |
| 07 Mar 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.45 | - |
| 06 Mar 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.38 | - |
| 05 Mar 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.25 | - |
| 04 Mar 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.26 | - |
| 01 Mar 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.25 | - |
| 29 Feb 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.04 | - |
| 29 Feb 2024 | 0.052 Dividend | |||||
| 28 Feb 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 18.98 | - |
| 27 Feb 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 18.99 | - |
| 26 Feb 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.00 | - |
| 23 Feb 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.06 | - |
| 22 Feb 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 18.99 | - |
| 21 Feb 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 18.84 | - |
| 20 Feb 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 18.82 | - |
| 16 Feb 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 18.81 | - |
| 15 Feb 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 18.84 | - |
| *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.