Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Vaneck Cef Muni (XMPT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 20.72 20.72 20.60 20.605 1,561
17th Jul 2025 (Thu) 20.73 20.79 20.67 20.66 7,198
16th Jul 2025 (Wed) 20.80 20.80 20.76 20.78 622
15th Jul 2025 (Tue) 20.92 20.93 20.89 20.91 2,098
14th Jul 2025 (Mon) 20.90 20.91 20.86 20.91 2,000
11th Jul 2025 (Fri) 20.94 20.94 20.88 20.89 2,300
10th Jul 2025 (Thu) 20.93 21.00 20.93 20.97 1,633
9th Jul 2025 (Wed) 20.97 20.99 20.96 20.98 905
8th Jul 2025 (Tue) 20.99 20.99 20.95 20.97 2,395
7th Jul 2025 (Mon) 20.95 20.97 20.93 20.97 2,649
4th Jul 2025 (Fri) 21.10 21.10 21.04 21.07 5,299
3rd Jul 2025 (Thu) 21.10 21.10 21.04 21.07 5,299
2nd Jul 2025 (Wed) 21.01 21.01 21.01 21.04 3,231
1st Jul 2025 (Tue) 20.92 20.97 20.91 20.96 6,642
30th Jun 2025 (Mon) 20.94 20.95 20.89 20.99 2,995
27th Jun 2025 (Fri) 20.86 20.88 20.81 20.85 7,559
26th Jun 2025 (Thu) 20.78 20.81 20.78 20.81 1,283
25th Jun 2025 (Wed) 20.80 20.80 20.77 20.80 1,551
24th Jun 2025 (Tue) 20.79 20.83 20.79 20.83 3,969
23rd Jun 2025 (Mon) 20.68 20.81 20.68 20.77 10,588
20th Jun 2025 (Fri) 20.77 20.77 20.69 20.69 1,672
19th Jun 2025 (Thu) 20.82 20.82 20.77 20.78 3,012
18th Jun 2025 (Wed) 20.82 20.82 20.77 20.78 3,012
17th Jun 2025 (Tue) 20.78 20.83 20.78 20.83 4,261
16th Jun 2025 (Mon) 20.84 20.849 20.77 20.80 1,273
13th Jun 2025 (Fri) 20.81 20.84 20.80 20.78 3,903
12th Jun 2025 (Thu) 20.85 20.90 20.84 20.90 5,401
11th Jun 2025 (Wed) 20.69 20.83 20.69 20.78 1,697
10th Jun 2025 (Tue) 20.74 20.76 20.67 20.76 16,748
9th Jun 2025 (Mon) 20.72 20.74 20.71 20.73 1,574
6th Jun 2025 (Fri) 20.69 20.71 20.68 20.694 21,144
5th Jun 2025 (Thu) 20.79 20.79 20.73 20.76 4,910
4th Jun 2025 (Wed) 20.71 20.77 20.71 20.74 600
3rd Jun 2025 (Tue) 20.70 20.71 20.68 20.71 18,871
2nd Jun 2025 (Mon) 20.75 20.77 20.72 20.71 8,474
30th May 2025 (Fri) 20.89 20.90 20.88 20.88 533
29th May 2025 (Thu) 20.85 20.89 20.84 20.89 5,238
28th May 2025 (Wed) 20.84 20.84 20.84 20.84 1,626
27th May 2025 (Tue) 20.92 20.92 20.92 20.92 1,283
26th May 2025 (Mon) 20.70 20.70 20.70 20.70 0
24th May 2025 (Sat) 20.76 20.76 20.76 20.70 14,289
23rd May 2025 (Fri) 20.76 20.76 20.76 20.76 14,289
22nd May 2025 (Thu) 20.76 20.83 20.76 20.81 16,490
21st May 2025 (Wed) 20.93 20.93 20.68 20.93 9,850
20th May 2025 (Tue) 21.049 21.04 21.01 21.02 12,391
19th May 2025 (Mon) 20.98 21.04 20.98 21.04 5,748
FTSE 100 Latest
Value8,992.12
Change19.48