Skip to main content

Vaneck CEF Municipal Income ETF (NY: XMPT )

21.65 +0.08 (+0.37%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 21.58 21.69 21.53 21.65 17,542 +0.08(+0.37%)
Mar 27, 2024 21.60 21.60 21.53 21.57 53,902 +0.06(+0.28%)
Mar 26, 2024 21.57 21.58 21.51 21.51 23,188 +0.00(+0.00%)
Mar 25, 2024 21.85 21.85 21.51 21.51 14,411 -0.07(-0.32%)
Mar 22, 2024 21.51 21.64 21.51 21.58 12,279 +0.06(+0.28%)
Mar 21, 2024 21.65 21.65 21.52 21.52 11,825 -0.09(-0.42%)
Mar 20, 2024 21.51 21.61 21.51 21.61 22,474 +0.05(+0.23%)
Mar 19, 2024 21.63 21.64 21.56 21.56 25,299 -0.05(-0.23%)
Mar 18, 2024 21.51 21.64 21.51 21.61 23,947 +0.09(+0.42%)
Mar 15, 2024 21.44 21.52 21.43 21.52 49,741 +0.11(+0.51%)
Mar 14, 2024 21.52 21.58 21.39 21.41 41,910 -0.18(-0.83%)
Mar 13, 2024 21.50 21.64 21.50 21.59 39,306 +0.04(+0.19%)
Mar 12, 2024 21.64 21.64 21.55 21.55 33,000 -0.07(-0.30%)
Mar 11, 2024 21.58 21.68 21.58 21.62 19,413 +0.04(+0.17%)
Mar 08, 2024 21.59 21.66 21.58 21.58 14,860 +0.01(+0.05%)
Mar 07, 2024 21.48 21.61 21.48 21.57 54,577 +0.02(+0.09%)
Mar 06, 2024 21.43 21.57 21.43 21.55 85,003 +0.00(+0.00%)
Mar 05, 2024 21.53 21.57 21.50 21.55 39,603 +0.10(+0.47%)
Mar 04, 2024 21.48 21.51 21.42 21.45 30,750 +0.01(+0.05%)
Mar 01, 2024 21.42 21.46 21.33 21.44 13,290 +0.02(+0.09%)
Feb 29, 2024 21.44 21.48 21.41 21.42 13,054 +0.02(+0.09%)
Feb 28, 2024 21.27 21.40 21.27 21.40 24,112 +0.08(+0.38%)
Feb 27, 2024 21.36 21.38 21.27 21.32 21,928 -0.10(-0.47%)
Feb 26, 2024 21.45 21.54 21.36 21.42 99,048 -0.13(-0.60%)
Feb 23, 2024 21.45 21.55 21.45 21.55 12,776 +0.01(+0.05%)
Feb 22, 2024 21.46 21.57 21.46 21.54 32,243 +0.04(+0.19%)
Feb 21, 2024 21.54 21.57 21.47 21.50 35,317 -0.03(-0.14%)
Feb 20, 2024 21.46 21.53 21.46 21.53 21,977 +0.02(+0.09%)
Feb 16, 2024 21.47 21.51 21.43 21.51 49,105 -0.05(-0.23%)
Feb 15, 2024 21.50 21.59 21.49 21.56 44,530 +0.11(+0.51%)
Feb 14, 2024 21.37 21.45 21.33 21.45 74,386 +0.16(+0.75%)
Feb 13, 2024 21.22 21.29 21.22 21.29 20,730 -0.13(-0.61%)
Feb 12, 2024 21.45 21.46 21.41 21.42 60,265 +0.04(+0.19%)
Feb 09, 2024 21.36 21.42 21.33 21.38 16,520 +0.08(+0.38%)
Feb 08, 2024 21.45 21.45 21.29 21.30 23,178 -0.06(-0.28%)
Feb 07, 2024 21.42 21.47 21.32 21.36 88,931 +0.00(+0.00%)
Feb 06, 2024 21.17 21.37 21.17 21.36 35,793 +0.17(+0.80%)
Feb 05, 2024 21.35 21.35 21.19 21.19 47,142 -0.15(-0.73%)
Feb 02, 2024 21.44 21.44 21.30 21.34 68,227 -0.14(-0.67%)
Feb 01, 2024 21.48 21.53 21.48 21.49 23,699 +0.17(+0.80%)
Jan 31, 2024 21.20 21.40 21.20 21.32 58,119 +0.21(+0.99%)
Jan 30, 2024 21.03 21.17 21.03 21.11 86,306 +0.06(+0.31%)
Jan 29, 2024 20.99 21.06 20.99 21.05 101,047 +0.10(+0.45%)
Jan 26, 2024 20.98 20.98 20.93 20.95 21,064 -0.06(-0.29%)
Jan 25, 2024 20.90 21.13 20.90 21.01 32,811 +0.08(+0.38%)
Jan 24, 2024 20.99 20.99 20.90 20.93 43,629 +0.06(+0.29%)
Jan 23, 2024 20.88 20.98 20.84 20.87 42,668 +0.00(+0.00%)
Jan 22, 2024 20.83 21.05 20.83 20.87 141,980 +0.06(+0.29%)
Jan 19, 2024 20.80 20.88 20.64 20.81 80,420 +0.00(+0.00%)
Jan 18, 2024 20.91 20.97 20.81 20.81 47,623 -0.17(-0.81%)
Jan 17, 2024 21.07 21.07 20.94 20.98 67,663 -0.17(-0.80%)
Jan 16, 2024 21.21 21.27 21.09 21.15 27,125 -0.12(-0.56%)
Jan 12, 2024 21.21 21.34 21.21 21.27 32,736 +0.02(+0.09%)
Jan 11, 2024 21.28 21.30 21.22 21.25 54,385 -0.05(-0.23%)
Jan 10, 2024 21.36 21.36 21.22 21.30 66,859 -0.06(-0.28%)
Jan 09, 2024 21.32 21.45 21.30 21.36 84,654 -0.04(-0.19%)
Jan 08, 2024 21.22 21.46 21.22 21.40 38,198 +0.18(+0.85%)
Jan 05, 2024 21.26 21.33 21.22 21.22 41,277 -0.06(-0.28%)
Jan 04, 2024 21.31 21.35 21.28 21.28 106,746 -0.08(-0.37%)
Jan 03, 2024 21.22 21.42 21.22 21.36 47,128 +0.03(+0.14%)
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.