Skip to main content

Vaneck CEF Municipal Income ETF (NY: XMPT )

22.90 +0.14 (+0.62%)
Official Closing Price Updated: 5:00 PM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -0.28(-1.27%)
Oct 31, 2024 22.27 22.45 22.27 22.45 81,305 +0.12(+0.56%)
Oct 30, 2024 22.15 22.33 22.15 22.33 225,399 +0.14(+0.65%)
Oct 29, 2024 22.22 22.22 22.12 22.18 19,086 -0.12(-0.56%)
Oct 28, 2024 22.63 22.63 22.25 22.31 25,911 -0.06(-0.27%)
Oct 25, 2024 22.38 22.46 22.35 22.37 26,912 +0.04(+0.18%)
Oct 24, 2024 22.51 22.51 22.27 22.33 34,793 -0.12(-0.53%)
Oct 23, 2024 22.70 22.70 22.43 22.45 49,785 -0.30(-1.32%)
Oct 22, 2024 22.88 22.92 22.75 22.75 36,564 -0.15(-0.65%)
Oct 21, 2024 23.06 23.06 22.90 22.90 10,429 -0.19(-0.82%)
Oct 18, 2024 23.08 23.09 23.06 23.09 30,690 +0.03(+0.12%)
Oct 17, 2024 22.99 23.06 22.94 23.06 24,163 +0.08(+0.35%)
Oct 16, 2024 22.87 23.02 22.87 22.98 75,274 +0.05(+0.22%)
Oct 15, 2024 22.85 22.97 22.85 22.93 159,980 +0.06(+0.26%)
Oct 14, 2024 22.95 22.95 22.82 22.87 25,492 -0.10(-0.44%)
Oct 11, 2024 22.94 22.97 22.92 22.97 9,019 +0.06(+0.27%)
Oct 10, 2024 22.96 22.98 22.89 22.91 27,246 -0.06(-0.27%)
Oct 09, 2024 22.98 22.98 22.91 22.97 11,993 +0.02(+0.09%)
Oct 08, 2024 22.92 22.95 22.87 22.95 16,600 +0.13(+0.57%)
Oct 07, 2024 22.90 22.98 22.82 22.82 33,021 -0.16(-0.70%)
Oct 04, 2024 23.09 23.09 22.91 22.98 28,293 -0.10(-0.43%)
Oct 03, 2024 23.18 23.18 23.06 23.08 148,417 -0.09(-0.39%)
Oct 02, 2024 23.10 23.17 23.10 23.17 21,389 -0.02(-0.09%)
Oct 01, 2024 23.13 23.21 23.13 23.19 45,778 +0.13(+0.54%)
Sep 30, 2024 22.98 23.07 22.98 23.06 26,382 +0.09(+0.38%)
Sep 27, 2024 22.99 23.02 22.97 22.98 17,824 +0.02(+0.10%)
Sep 26, 2024 23.00 23.00 22.94 22.96 17,359 -0.00(-0.02%)
Sep 25, 2024 22.96 22.98 22.93 22.96 21,185 -0.02(-0.07%)
Sep 24, 2024 22.87 22.98 22.87 22.98 43,823 +0.08(+0.35%)
Sep 23, 2024 23.00 23.02 22.88 22.90 119,245 -0.09(-0.39%)
Sep 20, 2024 23.05 23.07 22.99 22.99 52,502 -0.02(-0.09%)
Sep 19, 2024 23.09 23.09 22.99 23.01 22,533 +0.00(+0.02%)
Sep 18, 2024 23.02 23.04 22.97 23.00 72,646 -0.02(-0.11%)
Sep 17, 2024 23.05 23.07 22.98 23.03 76,717 +0.02(+0.09%)
Sep 16, 2024 22.97 23.05 22.97 23.01 50,604 -0.01(-0.04%)
Sep 13, 2024 23.03 23.09 22.99 23.02 23,689 +0.07(+0.30%)
Sep 12, 2024 22.88 22.95 22.88 22.95 23,540 +0.17(+0.74%)
Sep 11, 2024 22.72 22.79 22.72 22.78 15,849 +0.08(+0.35%)
Sep 10, 2024 22.58 22.70 22.58 22.70 74,742 +0.16(+0.71%)
Sep 09, 2024 22.57 22.59 22.54 22.54 190,701 +0.01(+0.07%)
Sep 06, 2024 22.54 22.57 22.51 22.52 48,907 +0.02(+0.07%)
Sep 05, 2024 22.46 22.55 22.45 22.51 57,816 +0.08(+0.35%)
Sep 04, 2024 22.45 22.47 22.42 22.43 45,805 +0.06(+0.28%)
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.