NYLI MacKay Securitized I... (SECR)
AMEX: SECR
· Real-Time Price · USD
25.89
-0.00 (-0.00%)
At close: Aug 22, 2025, 10:30 AM
SECR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 25.93 | 25.93 | 25.89 | 25.89 | 25.89 | -0.15% | 353 |
| Aug 20, 2025 | 25.96 | 25.98 | 25.93 | 25.93 | 25.93 | 0.08% | 900 |
| Aug 19, 2025 | 25.87 | 25.91 | 25.87 | 25.91 | 25.91 | 0.19% | 500 |
| Aug 18, 2025 | 25.86 | 25.88 | 25.86 | 25.86 | 25.86 | 0.00% | 600 |
| Aug 15, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -0.23% | 100 |
| Aug 14, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -0.23% | 200 |
| Aug 13, 2025 | 26.02 | 26.02 | 25.98 | 25.98 | 25.98 | 0.27% | 400 |
| Aug 12, 2025 | 25.89 | 25.91 | 25.89 | 25.91 | 25.91 | 0.00% | 200 |
| Aug 11, 2025 | 25.95 | 25.96 | 25.87 | 25.91 | 25.91 | 0.04% | 30,600 |
| Aug 8, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.27% | 100 |
| Aug 7, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -0.08% | 100 |
| Aug 6, 2025 | 26.02 | 26.02 | 25.99 | 25.99 | 25.99 | -0.04% | 600 |
| Aug 5, 2025 | 26.03 | 26.04 | 25.98 | 26.00 | 26.00 | -0.08% | 2,400 |
| Aug 4, 2025 | 26.00 | 26.02 | 25.95 | 26.02 | 26.02 | 0.42% | 1,800 |
| Aug 1, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.31% | 400 |
| Jul 31, 2025 | 25.89 | 25.90 | 25.83 | 25.83 | 25.72 | -0.04% | 2,200 |
| Jul 30, 2025 | 25.89 | 25.91 | 25.84 | 25.84 | 25.72 | -0.19% | 600 |
| Jul 29, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.77 | -0.08% | 105,100 |
| Jul 28, 2025 | 25.79 | 25.95 | 25.73 | 25.91 | 25.79 | 0.39% | 4,300 |
| Jul 25, 2025 | 25.79 | 25.81 | 25.79 | 25.81 | 25.69 | 0.19% | 100 |