• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    VanEck CEF Muni Income ETF (NY: XMPT )

    21.83 +0.06 (+0.28%)
    Streaming Delayed Price Updated: 11:30 AM EST, Jan 27, 2025 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Jan 24, 2025 21.69 21.82 21.69 21.77 922,520 +0.02(+0.10%)
    Jan 23, 2025 21.77 21.79 21.69 21.75 15,333 -0.06(-0.28%)
    Jan 22, 2025 21.87 21.88 21.79 21.81 69,692 -0.03(-0.14%)
    Jan 21, 2025 21.80 21.87 21.80 21.84 76,426 +0.07(+0.32%)
    Jan 17, 2025 21.75 21.80 21.75 21.77 13,363 +0.07(+0.32%)
    Jan 16, 2025 21.64 21.72 21.63 21.70 12,906 +0.04(+0.21%)
    Jan 15, 2025 21.60 21.73 21.60 21.66 29,226 +0.22(+1.01%)
    Jan 14, 2025 21.36 21.48 21.36 21.44 45,002 +0.01(+0.05%)
    Jan 13, 2025 21.49 21.49 21.35 21.43 498,116 -0.07(-0.33%)
    Jan 10, 2025 21.65 21.65 21.43 21.50 561,665 -0.10(-0.46%)
    Jan 08, 2025 21.60 21.69 21.60 21.60 378,684 -0.09(-0.41%)
    Jan 07, 2025 21.70 21.79 21.62 21.69 59,011 -0.06(-0.26%)
    Jan 06, 2025 21.66 21.77 21.66 21.75 41,994 -0.05(-0.22%)
    Jan 03, 2025 21.82 21.82 21.76 21.80 21,711 +0.12(+0.53%)
    Jan 02, 2025 21.46 21.72 21.46 21.68 27,149 +0.17(+0.80%)
    Dec 31, 2024 21.51 0 +0.18(+0.83%)
    Dec 30, 2024 21.34 21.57 21.33 21.33 210,205 -0.05(-0.21%)
    Dec 27, 2024 21.39 21.41 21.30 21.38 96,166 -0.06(-0.27%)
    Dec 26, 2024 21.30 21.46 21.30 21.43 34,846 +0.10(+0.47%)
    Dec 24, 2024 21.25 21.36 21.25 21.33 54,809 +0.08(+0.38%)
    Dec 23, 2024 21.27 21.40 21.23 21.25 96,324 -0.15(-0.72%)
    Dec 20, 2024 21.47 21.58 21.39 21.41 19,662 -0.01(-0.05%)
    Dec 19, 2024 21.64 21.64 21.39 21.42 41,430 -0.27(-1.25%)
    Dec 18, 2024 21.92 21.92 21.68 21.69 28,020 -0.15(-0.68%)
    Dec 17, 2024 22.04 22.08 21.84 21.84 36,934 -0.20(-0.90%)
    Dec 16, 2024 22.12 22.25 22.02 22.04 55,139 -0.15(-0.67%)
    Dec 13, 2024 22.46 22.46 22.14 22.19 22,330 -0.16(-0.71%)
    Dec 12, 2024 22.50 22.58 22.35 22.35 23,173 -0.17(-0.75%)
    Dec 11, 2024 22.53 22.67 22.52 22.52 21,410 -0.06(-0.26%)
    Dec 10, 2024 22.51 22.58 22.51 22.58 18,226 +0.01(+0.04%)
    Dec 09, 2024 22.62 22.62 22.51 22.57 10,871 +0.03(+0.13%)
    Dec 06, 2024 22.58 22.61 22.51 22.54 90,144 +0.02(+0.09%)
    Dec 05, 2024 22.75 22.75 22.50 22.52 686,484 -0.19(-0.83%)
    Dec 04, 2024 22.69 22.71 22.66 22.71 38,969 +0.07(+0.31%)
    Dec 03, 2024 22.75 22.77 22.61 22.64 33,810 -0.02(-0.09%)
    Dec 02, 2024 22.65 22.72 22.64 22.66 41,048 -0.02(-0.11%)
    Nov 29, 2024 22.50 22.70 22.50 22.68 11,546 +0.14(+0.62%)
    Nov 27, 2024 22.34 22.54 22.34 22.54 16,481 +0.28(+1.25%)
    Nov 26, 2024 22.27 22.27 22.19 22.26 42,375 +0.07(+0.31%)
    Nov 25, 2024 22.20 22.29 22.20 22.20 23,537 +0.04(+0.18%)
    Nov 22, 2024 22.12 22.16 22.11 22.16 18,358 +0.11(+0.49%)
    Nov 21, 2024 22.04 22.15 22.04 22.05 26,935 -0.06(-0.27%)
    Nov 20, 2024 22.09 22.15 22.06 22.11 13,896 +0.04(+0.18%)
    Nov 19, 2024 22.09 22.16 22.07 22.07 30,059 -0.05(-0.22%)
    Nov 18, 2024 22.06 22.15 22.06 22.12 34,701 -0.01(-0.04%)
    Nov 15, 2024 22.14 22.15 22.09 22.13 14,024 -0.08(-0.36%)
    Nov 14, 2024 22.14 22.24 22.14 22.21 21,835 +0.12(+0.54%)
    Nov 13, 2024 22.12 22.17 22.09 22.09 14,608 -0.00(-0.00%)
    Nov 12, 2024 22.22 22.22 22.07 22.09 16,388 -0.19(-0.84%)
    Nov 11, 2024 22.25 22.28 22.24 22.27 23,706 +0.04(+0.18%)
    Nov 08, 2024 22.09 22.25 22.09 22.24 21,186 +0.18(+0.81%)
    Nov 07, 2024 21.84 22.06 21.84 22.06 12,853 +0.20(+0.91%)
    Nov 06, 2024 22.06 22.06 21.81 21.86 24,752 -0.21(-0.97%)
    Nov 05, 2024 21.88 22.10 21.88 22.07 62,780 +0.17(+0.79%)
    Nov 04, 2024 21.89 22.13 21.89 21.90 113,627 -0.06(-0.27%)
    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 and Conditions.