Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

RiverNorth Flexible Municipal Income Fund, Inc. (RFM)

NYSE - NYSE Delayed Price. Currency in USD
16.55-0.15 (-0.90%)
At close: 04:00PM EST
Advertisement
Advertisement
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202316.6016.6516.4516.5516.5514,300
Feb 02, 202316.7116.8116.5816.7016.7071,400
Feb 01, 202316.4916.6116.3516.6116.6132,000
Jan 31, 202316.4016.4616.2616.4616.4648,500
Jan 30, 202316.3816.3916.2116.3516.3518,800
Jan 27, 202316.3316.3516.2616.3516.3512,400
Jan 26, 202316.4116.4916.3016.3716.3737,700
Jan 25, 202316.4716.5516.4016.4516.4522,300
Jan 24, 202316.5316.6516.5016.5816.5827,100
Jan 23, 202316.3216.6316.3216.5316.5313,300
Jan 20, 202316.1616.4116.1616.3016.3049,500
Jan 19, 202316.3116.3316.1116.2516.2521,500
Jan 18, 202316.1616.3716.1416.3416.3441,200
Jan 17, 202316.1016.1716.0316.1016.1031,100
Jan 13, 202316.1116.2416.0416.0916.0926,200
Jan 12, 202316.0116.1815.9916.1416.1431,800
Jan 11, 202316.1316.2015.9916.1016.1054,700
Jan 10, 202316.0316.1315.9616.0216.0219,600
Jan 09, 202316.0116.1516.0116.0516.0540,500
Jan 06, 202316.1416.1815.9115.9615.9627,400
Jan 05, 202315.9916.1215.7915.9915.9915,500
Jan 04, 202315.8716.2015.8716.0416.0420,300
Jan 03, 202315.8315.9015.6415.8615.866,200
Dec 30, 202215.6315.7415.5515.6815.6819,600
Dec 29, 202215.7115.7415.3615.6215.6273,900
Dec 28, 202215.6515.7115.4215.6515.6538,700
Dec 27, 202215.5715.6815.4515.5715.5745,200
Dec 23, 202215.8415.8415.5615.5915.5929,600
Dec 22, 202215.6515.7415.6115.6815.6823,300
Dec 21, 202215.7815.9515.7015.8815.8826,200
Dec 20, 202215.7715.8815.7015.7215.7229,300
Dec 19, 202215.8115.9015.7215.8015.8019,700
Dec 16, 202215.8015.8415.6515.8015.8040,700
Dec 15, 202215.9615.9915.7915.8915.8921,100
Dec 14, 202216.1116.2915.8215.9415.9421,200
Dec 13, 202216.2016.3116.0216.1516.1558,000
Dec 12, 202216.0116.1815.9516.1016.1025,500
Dec 09, 202216.1216.1515.9316.0116.017,200
Dec 08, 202216.3216.3215.9116.1316.1312,200
Dec 07, 202216.3016.4516.2716.2916.2939,000
Dec 06, 202216.4116.5016.1916.3016.3028,500
Dec 05, 202216.8816.9416.2616.4016.4012,300
Dec 02, 202216.9017.0016.5817.0017.0024,000
Dec 01, 202216.8717.0016.7516.9516.9526,400
Nov 30, 202217.0917.1016.5616.9816.9828,800
Nov 29, 202217.0217.0216.6016.8516.857,400
Nov 28, 202216.9517.0816.6716.9616.9627,800
Nov 25, 202216.9116.9516.5816.9516.956,700
Nov 23, 202216.6816.9916.4816.9516.9534,600
Nov 22, 202216.1816.7916.0016.6016.6037,500
Nov 21, 202215.6316.1815.6316.1816.1824,200
Nov 18, 202215.6415.7315.5215.6015.6019,900
Nov 17, 202215.6815.7515.4615.4615.4621,900
Nov 16, 202215.8215.9415.6015.6415.6412,500
Nov 15, 202215.9416.1215.5815.6915.6928,900
Nov 14, 202215.7915.9015.6115.6415.6418,500
Nov 11, 202216.0016.1015.9216.0116.0110,100
Nov 10, 202215.6316.0215.5215.9815.9820,500
Nov 09, 202215.2415.4615.1515.4615.4612,700
Nov 08, 202215.5015.5715.2515.2515.2517,900
Nov 07, 202215.2115.4615.1715.3515.3518,100
Nov 04, 202215.2615.3215.0115.3215.3211,800
Nov 03, 202215.2215.2714.9215.2715.2712,700
Nov 02, 202214.8015.3114.8015.2715.2735,100
Nov 01, 202214.7215.3714.7114.8714.8721,600
Oct 31, 202214.9014.9014.6814.6814.686,200
Oct 28, 202214.6114.9014.5714.9014.9012,600
Oct 27, 202214.7814.9414.6814.7614.7621,200
Oct 26, 202215.0715.0914.7214.8014.8049,200
Oct 25, 202214.9515.1114.9115.0415.0424,800
Oct 24, 202215.1515.2714.8014.8614.8630,000
Oct 21, 202215.3015.3015.0715.1515.1519,800
Oct 20, 202215.1915.3915.1615.1915.1915,900
Oct 19, 202215.3515.4115.1215.1715.1713,600
Oct 18, 202215.4115.4915.3515.3815.387,800
Oct 17, 202215.5015.5215.3715.4115.4115,300
Oct 14, 202215.7415.7415.5015.5015.504,200
Oct 13, 202215.4915.7815.4815.6215.628,200
Oct 12, 202215.6716.0715.5615.7215.725,300
Oct 11, 202216.1216.1215.6215.6615.6635,500
Oct 10, 202216.0416.2215.7115.8415.848,500
Oct 07, 202216.2316.2316.0416.1216.121,700
Oct 06, 202216.2916.2916.0516.1216.125,100
Oct 05, 202216.3816.5216.1716.2516.2520,600
Oct 04, 202216.2416.4916.1616.3416.3414,700
Oct 03, 202216.0316.2615.7516.1316.137,100
Sep 30, 202215.7915.8915.5315.5515.5510,000
Sep 29, 202215.7515.7915.6015.7915.7919,200
Sep 28, 202215.7616.2315.5015.8015.8051,200
Sep 27, 202215.6715.7415.5715.6015.6014,400
Sep 26, 202215.5015.8215.5015.7015.7059,200
Sep 23, 202215.6115.8015.5115.6215.6217,700
Sep 22, 202215.8215.8215.7015.7515.7518,700
Sep 21, 202215.9815.9915.8015.9315.9320,000
Sep 20, 202216.0516.1015.8815.9815.9819,600
Sep 19, 202216.1516.1516.0016.1016.106,300
Sep 16, 202216.7716.7716.0716.2616.2613,900
Sep 15, 202216.3916.4916.3516.4316.4314,900
Sep 14, 202216.7516.7516.5516.5816.588,500
Sep 13, 202216.7216.9916.4116.5516.5533,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement