Skip to main content

Vaneck CEF Municipal Income ETF (NY: XMPT )

22.69 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 10, 2024 22.62 22.69 22.62 22.69 18,136 +0.01(+0.04%)
Dec 09, 2024 22.73 22.73 22.62 22.68 10,817 +0.03(+0.13%)
Dec 06, 2024 22.69 22.73 22.62 22.65 89,697 +0.02(+0.09%)
Dec 05, 2024 22.86 22.86 22.61 22.63 683,074 -0.19(-0.83%)
Dec 04, 2024 22.80 22.82 22.77 22.82 38,776 +0.07(+0.31%)
Dec 03, 2024 22.86 22.88 22.72 22.75 33,643 -0.02(-0.09%)
Dec 02, 2024 22.76 22.84 22.75 22.77 40,845 -0.13(-0.57%)
Nov 29, 2024 22.72 22.92 22.72 22.90 11,436 +0.14(+0.62%)
Nov 27, 2024 22.56 22.76 22.56 22.76 16,324 +0.28(+1.25%)
Nov 26, 2024 22.49 22.49 22.40 22.48 41,970 +0.07(+0.31%)
Nov 25, 2024 22.41 22.51 22.41 22.41 23,312 +0.04(+0.18%)
Nov 22, 2024 22.34 22.37 22.32 22.37 18,183 +0.11(+0.49%)
Nov 21, 2024 22.25 22.36 22.25 22.26 26,678 -0.06(-0.27%)
Nov 20, 2024 22.30 22.36 22.27 22.32 13,763 +0.04(+0.18%)
Nov 19, 2024 22.30 22.37 22.28 22.28 29,772 -0.05(-0.22%)
Nov 18, 2024 22.27 22.36 22.27 22.33 34,369 -0.01(-0.04%)
Nov 15, 2024 22.35 22.36 22.30 22.34 13,890 -0.08(-0.36%)
Nov 14, 2024 22.36 22.45 22.36 22.42 21,626 +0.12(+0.54%)
Nov 13, 2024 22.33 22.38 22.30 22.30 14,469 -0.00(-0.00%)
Nov 12, 2024 22.43 22.43 22.28 22.30 16,232 -0.19(-0.84%)
Nov 11, 2024 22.47 22.50 22.45 22.49 23,480 +0.04(+0.18%)
Nov 08, 2024 22.30 22.46 22.30 22.45 20,984 +0.18(+0.81%)
Nov 07, 2024 22.05 22.27 22.05 22.27 12,730 +0.20(+0.91%)
Nov 06, 2024 22.27 22.27 22.02 22.07 24,516 -0.21(-0.96%)
Nov 05, 2024 22.09 22.31 22.09 22.29 62,179 +0.18(+0.79%)
Nov 04, 2024 22.10 22.34 22.10 22.11 112,540 -0.06(-0.27%)
Nov 01, 2024 22.36 22.51 22.14 22.17 20,823 -0.18(-0.81%)
Oct 31, 2024 22.17 22.35 22.16 22.35 81,683 +0.12(+0.56%)
Oct 30, 2024 22.05 22.23 22.05 22.23 226,447 +0.14(+0.65%)
Oct 29, 2024 22.12 22.12 22.02 22.08 19,174 -0.12(-0.56%)
Oct 28, 2024 22.53 22.53 22.15 22.21 26,031 -0.06(-0.27%)
Oct 25, 2024 22.28 22.36 22.25 22.27 27,037 +0.04(+0.18%)
Oct 24, 2024 22.41 22.41 22.17 22.23 34,954 -0.12(-0.53%)
Oct 23, 2024 22.59 22.59 22.33 22.35 50,016 -0.30(-1.32%)
Oct 22, 2024 22.77 22.81 22.65 22.65 36,734 -0.15(-0.65%)
Oct 21, 2024 22.95 22.95 22.79 22.79 10,477 -0.19(-0.82%)
Oct 18, 2024 22.97 22.98 22.95 22.98 30,832 +0.03(+0.12%)
Oct 17, 2024 22.88 22.95 22.83 22.95 24,275 +0.08(+0.35%)
Oct 16, 2024 22.76 22.91 22.76 22.87 75,624 +0.05(+0.22%)
Oct 15, 2024 22.74 22.86 22.74 22.82 160,724 +0.06(+0.26%)
Oct 14, 2024 22.84 22.84 22.71 22.76 25,610 -0.10(-0.44%)
Oct 11, 2024 22.83 22.86 22.81 22.86 9,060 +0.06(+0.27%)
Oct 10, 2024 22.85 22.87 22.79 22.80 27,372 -0.06(-0.27%)
Oct 09, 2024 22.87 22.87 22.81 22.86 12,048 +0.02(+0.09%)
Oct 08, 2024 22.81 22.84 22.76 22.84 16,677 +0.13(+0.57%)
Oct 07, 2024 22.79 22.87 22.71 22.71 33,174 -0.16(-0.70%)
Oct 04, 2024 22.98 22.98 22.80 22.87 28,424 -0.10(-0.43%)
Oct 03, 2024 23.07 23.07 22.95 22.97 149,107 -0.09(-0.39%)
Oct 02, 2024 22.99 23.06 22.99 23.06 21,488 -0.02(-0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.