Skip to main content

VanEck CEF Muni Income ETF (NY:XMPT)

21.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 21.18 21.19 21.06 21.06 15,197 +0.00(+0.00%)
May 07, 2025 21.02 21.15 21.02 21.06 10,398 +0.00(+0.00%)
May 06, 2025 21.01 21.09 20.95 21.06 34,543 +0.09(+0.43%)
May 05, 2025 21.04 21.04 20.92 20.97 35,829 -0.11(-0.52%)
May 02, 2025 21.17 21.17 20.97 21.08 32,648 +0.10(+0.48%)
May 01, 2025 21.04 21.09 20.96 20.98 87,998 -0.02(-0.10%)
Apr 30, 2025 20.80 21.08 20.80 21.00 72,237 +0.10(+0.48%)
Apr 29, 2025 20.82 20.97 20.82 20.90 19,103 +0.03(+0.14%)
Apr 28, 2025 20.96 21.04 20.82 20.87 476,631 -0.08(-0.38%)
Apr 25, 2025 20.90 20.96 20.87 20.95 18,365 +0.11(+0.53%)
Apr 24, 2025 20.68 20.84 20.68 20.84 29,313 +0.23(+1.12%)
Apr 23, 2025 20.65 20.71 20.52 20.61 27,573 +0.24(+1.18%)
Apr 22, 2025 20.33 20.45 20.33 20.37 31,417 +0.02(+0.10%)
Apr 21, 2025 20.64 20.64 20.28 20.35 29,207 -0.29(-1.41%)
Apr 17, 2025 20.65 20.65 20.57 20.64 18,213 +0.09(+0.44%)
Apr 16, 2025 20.56 20.66 20.55 20.55 22,335 -0.08(-0.39%)
Apr 15, 2025 20.51 20.69 20.51 20.63 31,007 +0.12(+0.59%)
Apr 14, 2025 20.28 20.58 20.28 20.51 58,395 +0.18(+0.89%)
Apr 11, 2025 20.23 20.40 19.95 20.33 196,067 +0.14(+0.72%)
Apr 10, 2025 20.57 20.57 20.13 20.18 346,817 -0.39(-1.87%)
Apr 09, 2025 20.08 20.59 19.73 20.57 198,018 +0.30(+1.47%)
Apr 08, 2025 20.91 20.92 20.23 20.27 94,731 -0.49(-2.35%)
Apr 07, 2025 21.18 21.18 20.76 20.76 95,268 -0.51(-2.40%)
Apr 04, 2025 21.58 21.59 21.23 21.27 45,760 -0.31(-1.44%)
Apr 03, 2025 21.54 21.66 21.54 21.58 57,732 -0.02(-0.09%)
Apr 02, 2025 21.60 21.65 21.55 21.60 28,152 -0.02(-0.09%)
Apr 01, 2025 21.56 21.69 21.56 21.62 32,177 +0.10(+0.45%)
Mar 31, 2025 21.38 21.56 21.38 21.52 66,073 +0.12(+0.57%)
Mar 28, 2025 21.42 21.48 21.36 21.40 26,168 +0.05(+0.25%)
Mar 27, 2025 21.46 21.46 21.33 21.35 19,276 -0.11(-0.53%)
Mar 26, 2025 21.69 21.69 21.41 21.46 29,435 -0.13(-0.60%)
Mar 25, 2025 21.72 21.78 21.59 21.59 24,904 -0.12(-0.55%)
Mar 24, 2025 21.68 21.81 21.68 21.71 63,353 +0.07(+0.32%)
Mar 21, 2025 21.50 21.68 21.50 21.64 31,427 +0.10(+0.46%)
Mar 20, 2025 21.43 21.59 21.43 21.54 38,165 +0.13(+0.60%)
Mar 19, 2025 21.43 21.44 21.34 21.41 45,544 -0.11(-0.51%)
Mar 18, 2025 21.57 21.57 21.45 21.52 34,283 -0.03(-0.14%)
Mar 17, 2025 21.46 21.60 21.46 21.55 71,264 -0.04(-0.18%)
Mar 14, 2025 21.58 21.59 21.53 21.59 18,720 -0.01(-0.05%)
Mar 13, 2025 21.63 21.65 21.54 21.60 47,250 -0.08(-0.37%)
Mar 12, 2025 21.82 21.82 21.65 21.68 32,358 -0.03(-0.14%)
Mar 11, 2025 21.78 21.83 21.71 21.71 57,527 -0.06(-0.27%)
Mar 10, 2025 21.78 21.85 21.75 21.77 41,154 -0.01(-0.04%)
Mar 07, 2025 21.94 21.94 21.76 21.78 17,283 -0.05(-0.24%)
Mar 06, 2025 21.98 21.99 21.83 21.83 86,563 -0.20(-0.90%)
Mar 05, 2025 22.03 22.10 21.93 22.03 157,077 +0.04(+0.20%)
Mar 04, 2025 22.10 22.10 21.97 21.99 178,503 -0.12(-0.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.