NYSE - Delayed Quote • USD
RiverNorth Opportunistic Municipal Income Fund, Inc. (RMI)
At close: April 26 at 3:33 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 15.58 | 15.58 | 15.37 | 15.42 | 15.42 | 12,500 |
Apr 25, 2024 | 15.41 | 15.43 | 15.36 | 15.37 | 15.37 | 4,900 |
Apr 24, 2024 | 15.53 | 15.62 | 15.44 | 15.45 | 15.45 | 9,200 |
Apr 23, 2024 | 15.43 | 15.48 | 15.43 | 15.45 | 15.45 | 14,800 |
Apr 22, 2024 | 15.39 | 15.42 | 15.24 | 15.36 | 15.36 | 7,800 |
Apr 19, 2024 | 15.39 | 15.49 | 15.39 | 15.42 | 15.42 | 10,600 |
Apr 18, 2024 | 15.42 | 15.52 | 15.39 | 15.42 | 15.42 | 19,000 |
Apr 17, 2024 | 15.42 | 15.50 | 15.40 | 15.47 | 15.47 | 14,100 |
Apr 16, 2024 | 15.28 | 15.52 | 15.28 | 15.39 | 15.39 | 17,400 |
Apr 15, 2024 | 15.62 | 15.62 | 15.29 | 15.32 | 15.32 | 13,700 |
Apr 12, 2024 | 0.10 Dividend | |||||
Apr 12, 2024 | 15.65 | 15.70 | 15.50 | 15.58 | 15.58 | 22,100 |
Apr 11, 2024 | 15.69 | 15.82 | 15.65 | 15.70 | 15.60 | 14,900 |
Apr 10, 2024 | 15.86 | 16.00 | 15.56 | 15.66 | 15.56 | 20,300 |
Apr 9, 2024 | 16.00 | 16.00 | 15.88 | 15.91 | 15.81 | 6,000 |
Apr 8, 2024 | 15.81 | 15.90 | 15.78 | 15.89 | 15.79 | 17,900 |
Apr 5, 2024 | 15.90 | 15.90 | 15.76 | 15.81 | 15.71 | 15,300 |
Apr 4, 2024 | 15.93 | 15.96 | 15.87 | 15.89 | 15.79 | 11,000 |
Apr 3, 2024 | 15.90 | 16.00 | 15.85 | 15.89 | 15.79 | 34,100 |
Apr 2, 2024 | 16.00 | 16.02 | 15.95 | 15.98 | 15.88 | 31,300 |
Apr 1, 2024 | 16.10 | 16.13 | 15.81 | 15.98 | 15.88 | 34,300 |
Mar 28, 2024 | 16.09 | 16.10 | 15.95 | 16.10 | 16.00 | 23,200 |
Mar 27, 2024 | 16.05 | 16.05 | 15.97 | 16.04 | 15.94 | 11,400 |
Mar 26, 2024 | 16.09 | 16.09 | 15.91 | 15.98 | 15.88 | 16,300 |
Mar 25, 2024 | 16.06 | 16.06 | 15.97 | 16.02 | 15.92 | 16,800 |
Mar 22, 2024 | 16.13 | 16.13 | 16.02 | 16.07 | 15.97 | 14,400 |
Mar 21, 2024 | 16.10 | 16.11 | 16.06 | 16.11 | 16.01 | 12,100 |
Mar 20, 2024 | 16.20 | 16.20 | 16.05 | 16.14 | 16.04 | 20,800 |
Mar 19, 2024 | 16.42 | 16.49 | 16.16 | 16.16 | 16.06 | 17,300 |
Mar 18, 2024 | 16.40 | 16.50 | 16.20 | 16.31 | 16.21 | 17,600 |
Mar 15, 2024 | 16.36 | 16.50 | 16.27 | 16.50 | 16.40 | 7,100 |
Mar 14, 2024 | 0.10 Dividend | |||||
Mar 14, 2024 | 16.28 | 16.38 | 16.20 | 16.20 | 16.10 | 7,800 |
Mar 13, 2024 | 16.34 | 16.43 | 16.34 | 16.40 | 16.20 | 4,800 |
Mar 12, 2024 | 16.25 | 16.40 | 16.25 | 16.35 | 16.15 | 5,200 |
Mar 11, 2024 | 16.18 | 16.37 | 16.18 | 16.30 | 16.10 | 6,000 |
Mar 8, 2024 | 16.25 | 16.26 | 16.11 | 16.26 | 16.06 | 24,000 |
Mar 7, 2024 | 16.39 | 16.39 | 16.31 | 16.32 | 16.12 | 6,000 |
Mar 6, 2024 | 16.28 | 16.28 | 16.26 | 16.28 | 16.08 | 5,100 |
Mar 5, 2024 | 16.27 | 16.35 | 16.15 | 16.33 | 16.13 | 8,800 |
Mar 4, 2024 | 16.38 | 16.39 | 15.95 | 16.05 | 15.86 | 30,400 |
Mar 1, 2024 | 16.10 | 16.20 | 16.10 | 16.15 | 15.96 | 20,200 |
Feb 29, 2024 | 15.93 | 16.31 | 15.93 | 16.09 | 15.90 | 23,000 |
Feb 28, 2024 | 15.92 | 16.25 | 15.90 | 16.00 | 15.81 | 35,900 |
Feb 27, 2024 | 15.88 | 15.93 | 15.85 | 15.86 | 15.67 | 11,500 |
Feb 26, 2024 | 16.34 | 16.34 | 15.84 | 15.89 | 15.70 | 31,400 |
Feb 23, 2024 | 16.30 | 16.48 | 16.20 | 16.22 | 16.02 | 16,100 |
Feb 22, 2024 | 16.33 | 16.49 | 16.18 | 16.27 | 16.07 | 10,700 |
Feb 21, 2024 | 16.35 | 16.44 | 16.19 | 16.19 | 15.99 | 34,900 |
Feb 20, 2024 | 15.85 | 16.28 | 15.85 | 16.20 | 16.00 | 12,300 |
Feb 16, 2024 | 16.19 | 16.34 | 16.08 | 16.10 | 15.91 | 18,200 |
Feb 15, 2024 | 16.03 | 16.19 | 16.03 | 16.11 | 15.92 | 1,600 |
Feb 14, 2024 | 0.10 Dividend | |||||
Feb 14, 2024 | 15.97 | 16.20 | 15.90 | 16.02 | 15.83 | 29,800 |
Feb 13, 2024 | 15.92 | 16.03 | 15.88 | 15.90 | 15.61 | 4,500 |
Feb 12, 2024 | 15.96 | 16.02 | 15.96 | 16.01 | 15.72 | 15,700 |
Feb 9, 2024 | 15.93 | 16.05 | 15.93 | 16.01 | 15.72 | 4,700 |
Feb 8, 2024 | 15.94 | 15.98 | 15.89 | 15.96 | 15.67 | 12,700 |
Feb 7, 2024 | 16.05 | 16.05 | 15.84 | 15.95 | 15.66 | 28,800 |
Feb 6, 2024 | 15.99 | 15.99 | 15.84 | 15.96 | 15.67 | 2,800 |
Feb 5, 2024 | 15.86 | 15.88 | 15.74 | 15.82 | 15.53 | 23,500 |
Feb 2, 2024 | 16.01 | 16.03 | 15.85 | 15.91 | 15.62 | 12,900 |
Feb 1, 2024 | 15.94 | 16.10 | 15.94 | 16.06 | 15.77 | 17,900 |
Jan 31, 2024 | 15.92 | 15.93 | 15.74 | 15.91 | 15.62 | 13,400 |
Jan 30, 2024 | 15.72 | 15.82 | 15.61 | 15.70 | 15.42 | 27,600 |
Jan 29, 2024 | 15.61 | 15.85 | 15.56 | 15.73 | 15.45 | 38,800 |
Jan 26, 2024 | 15.82 | 15.82 | 15.56 | 15.72 | 15.44 | 10,000 |
Jan 25, 2024 | 15.49 | 15.76 | 15.49 | 15.64 | 15.36 | 6,900 |
Jan 24, 2024 | 15.50 | 15.80 | 15.50 | 15.61 | 15.33 | 27,800 |
Jan 23, 2024 | 15.64 | 15.64 | 15.50 | 15.55 | 15.27 | 3,700 |
Jan 22, 2024 | 15.30 | 15.68 | 15.30 | 15.55 | 15.27 | 17,900 |
Jan 19, 2024 | 15.37 | 15.46 | 15.19 | 15.26 | 14.98 | 12,000 |
Jan 18, 2024 | 15.51 | 15.55 | 15.35 | 15.40 | 15.12 | 2,800 |
Jan 17, 2024 | 15.64 | 15.64 | 15.45 | 15.51 | 15.23 | 10,000 |
Jan 16, 2024 | 15.88 | 15.88 | 15.46 | 15.53 | 15.25 | 22,500 |
Jan 12, 2024 | 0.10 Dividend | |||||
Jan 12, 2024 | 15.84 | 15.89 | 15.68 | 15.74 | 15.46 | 17,600 |
Jan 11, 2024 | 15.90 | 15.91 | 15.83 | 15.86 | 15.48 | 8,300 |
Jan 10, 2024 | 15.95 | 15.95 | 15.80 | 15.86 | 15.48 | 10,800 |
Jan 9, 2024 | 15.88 | 15.98 | 15.86 | 15.87 | 15.49 | 6,600 |
Jan 8, 2024 | 15.77 | 15.99 | 15.77 | 15.95 | 15.57 | 7,800 |
Jan 5, 2024 | 15.71 | 15.91 | 15.64 | 15.76 | 15.38 | 9,400 |
Jan 4, 2024 | 15.63 | 15.84 | 15.63 | 15.84 | 15.46 | 16,300 |
Jan 3, 2024 | 15.58 | 15.63 | 15.45 | 15.63 | 15.25 | 17,000 |
Jan 2, 2024 | 15.26 | 15.47 | 15.24 | 15.39 | 15.02 | 16,000 |
Dec 29, 2023 | 15.38 | 15.38 | 15.12 | 15.23 | 14.86 | 51,100 |
Dec 28, 2023 | 15.26 | 15.51 | 15.09 | 15.21 | 14.84 | 86,700 |
Dec 27, 2023 | 15.36 | 15.56 | 15.29 | 15.32 | 14.95 | 45,800 |
Dec 26, 2023 | 15.30 | 15.37 | 15.28 | 15.36 | 14.99 | 53,700 |
Dec 22, 2023 | 15.28 | 15.42 | 15.28 | 15.32 | 14.95 | 35,400 |
Dec 21, 2023 | 15.34 | 15.40 | 15.24 | 15.27 | 14.90 | 28,400 |
Dec 20, 2023 | 15.47 | 15.60 | 15.28 | 15.32 | 14.95 | 55,100 |
Dec 19, 2023 | 15.40 | 15.85 | 15.40 | 15.52 | 15.15 | 66,700 |
Dec 18, 2023 | 15.35 | 15.41 | 15.25 | 15.38 | 15.01 | 41,100 |
Dec 15, 2023 | 15.54 | 15.54 | 15.32 | 15.42 | 15.05 | 39,400 |
Dec 14, 2023 | 0.10 Dividend | |||||
Dec 14, 2023 | 15.30 | 15.48 | 15.30 | 15.42 | 15.05 | 29,000 |
Dec 13, 2023 | 15.19 | 15.36 | 15.14 | 15.34 | 14.88 | 44,800 |
Dec 12, 2023 | 15.34 | 15.34 | 15.16 | 15.20 | 14.74 | 38,100 |
Dec 11, 2023 | 15.37 | 15.38 | 15.17 | 15.21 | 14.75 | 14,200 |
Dec 8, 2023 | 15.22 | 15.43 | 15.22 | 15.43 | 14.96 | 16,500 |
Dec 7, 2023 | 15.18 | 15.30 | 15.14 | 15.26 | 14.80 | 20,200 |
Dec 6, 2023 | 15.13 | 15.34 | 15.10 | 15.17 | 14.71 | 61,600 |
Dec 5, 2023 | 15.25 | 15.44 | 15.09 | 15.17 | 14.71 | 87,700 |
Dec 4, 2023 | 15.40 | 15.48 | 15.09 | 15.19 | 14.73 | 43,700 |
Dec 1, 2023 | 15.41 | 15.51 | 15.30 | 15.41 | 14.94 | 47,500 |
Nov 30, 2023 | 15.62 | 15.62 | 15.17 | 15.26 | 14.80 | 26,900 |
Nov 29, 2023 | 15.30 | 15.51 | 15.13 | 15.37 | 14.90 | 30,300 |
Nov 28, 2023 | 15.26 | 15.49 | 15.16 | 15.20 | 14.74 | 23,900 |
Nov 27, 2023 | 15.25 | 15.26 | 15.07 | 15.22 | 14.76 | 21,300 |
Nov 24, 2023 | 15.13 | 15.26 | 15.12 | 15.25 | 14.79 | 13,500 |
Nov 22, 2023 | 15.18 | 15.22 | 15.10 | 15.21 | 14.75 | 14,400 |
Nov 21, 2023 | 15.17 | 15.25 | 15.14 | 15.18 | 14.72 | 21,100 |
Nov 20, 2023 | 15.17 | 15.29 | 15.08 | 15.27 | 14.81 | 41,900 |
Nov 17, 2023 | 15.15 | 15.27 | 15.00 | 15.26 | 14.80 | 27,700 |
Nov 16, 2023 | 14.65 | 15.11 | 14.60 | 15.07 | 14.61 | 60,600 |
Nov 15, 2023 | 14.62 | 14.63 | 14.57 | 14.62 | 14.18 | 13,100 |
Nov 14, 2023 | 0.10 Dividend | |||||
Nov 14, 2023 | 14.50 | 14.65 | 14.42 | 14.62 | 14.18 | 41,000 |
Nov 13, 2023 | 14.41 | 14.60 | 14.40 | 14.47 | 13.94 | 12,500 |
Nov 10, 2023 | 14.33 | 14.57 | 14.33 | 14.54 | 14.01 | 14,000 |
Nov 9, 2023 | 14.59 | 14.59 | 14.33 | 14.38 | 13.85 | 7,600 |
Nov 8, 2023 | 14.35 | 14.54 | 14.23 | 14.51 | 13.98 | 21,300 |
Nov 7, 2023 | 14.17 | 14.35 | 14.17 | 14.35 | 13.82 | 13,700 |
Nov 6, 2023 | 14.29 | 14.29 | 14.08 | 14.15 | 13.63 | 18,400 |
Nov 3, 2023 | 14.24 | 14.35 | 14.15 | 14.34 | 13.81 | 30,400 |
Nov 2, 2023 | 14.06 | 14.20 | 13.95 | 14.15 | 13.63 | 25,000 |
Nov 1, 2023 | 13.79 | 14.04 | 13.63 | 13.93 | 13.42 | 11,000 |
Oct 31, 2023 | 13.45 | 13.75 | 13.26 | 13.67 | 13.17 | 39,000 |
Oct 30, 2023 | 13.23 | 13.44 | 13.13 | 13.34 | 12.85 | 13,800 |
Oct 27, 2023 | 13.45 | 13.45 | 13.05 | 13.19 | 12.71 | 55,600 |
Oct 26, 2023 | 13.45 | 13.53 | 13.36 | 13.45 | 12.96 | 16,600 |
Oct 25, 2023 | 13.61 | 13.67 | 13.41 | 13.41 | 12.92 | 19,500 |
Oct 24, 2023 | 13.63 | 13.72 | 13.51 | 13.57 | 13.07 | 18,900 |
Oct 23, 2023 | 13.67 | 13.69 | 13.55 | 13.55 | 13.05 | 25,500 |
Oct 20, 2023 | 13.77 | 13.87 | 13.68 | 13.77 | 13.26 | 9,000 |
Oct 19, 2023 | 13.85 | 13.88 | 13.73 | 13.73 | 13.23 | 9,700 |
Oct 18, 2023 | 13.92 | 13.94 | 13.81 | 13.88 | 13.37 | 8,500 |
Oct 17, 2023 | 13.95 | 14.30 | 13.70 | 13.92 | 13.41 | 62,400 |
Oct 16, 2023 | 14.15 | 14.16 | 13.98 | 13.98 | 13.47 | 6,300 |
Oct 13, 2023 | 14.14 | 14.35 | 14.10 | 14.16 | 13.64 | 8,100 |
Oct 12, 2023 | 0.10 Dividend | |||||
Oct 12, 2023 | 14.36 | 14.46 | 14.04 | 14.06 | 13.54 | 29,300 |
Oct 11, 2023 | 14.36 | 14.41 | 14.25 | 14.30 | 13.68 | 31,200 |
Oct 10, 2023 | 14.05 | 14.32 | 14.02 | 14.28 | 13.66 | 35,800 |
Oct 9, 2023 | 14.15 | 14.16 | 14.01 | 14.09 | 13.48 | 18,300 |
Oct 6, 2023 | 14.06 | 14.12 | 13.96 | 14.05 | 13.44 | 23,900 |
Oct 5, 2023 | 14.29 | 14.29 | 13.96 | 14.06 | 13.45 | 18,900 |
Oct 4, 2023 | 14.23 | 14.53 | 14.23 | 14.23 | 13.61 | 23,500 |
Oct 3, 2023 | 14.24 | 14.49 | 14.14 | 14.17 | 13.56 | 28,200 |
Oct 2, 2023 | 14.31 | 14.49 | 14.21 | 14.26 | 13.64 | 10,000 |
Sep 29, 2023 | 14.71 | 14.71 | 14.27 | 14.36 | 13.74 | 22,700 |
Sep 28, 2023 | 14.32 | 14.42 | 14.14 | 14.31 | 13.69 | 41,900 |
Sep 27, 2023 | 14.47 | 14.47 | 14.20 | 14.32 | 13.70 | 13,700 |
Sep 26, 2023 | 14.87 | 14.87 | 14.40 | 14.47 | 13.84 | 52,200 |
Sep 25, 2023 | 15.04 | 15.10 | 14.75 | 14.81 | 14.17 | 38,200 |
Sep 22, 2023 | 15.15 | 15.27 | 15.04 | 15.10 | 14.45 | 10,100 |
Sep 21, 2023 | 15.29 | 15.39 | 15.13 | 15.13 | 14.47 | 15,700 |
Sep 20, 2023 | 15.73 | 15.73 | 15.29 | 15.29 | 14.63 | 41,700 |
Sep 19, 2023 | 15.98 | 15.98 | 15.65 | 15.65 | 14.97 | 5,200 |
Sep 18, 2023 | 15.88 | 16.01 | 15.80 | 16.00 | 15.31 | 5,300 |
Sep 15, 2023 | 15.85 | 16.07 | 15.85 | 16.03 | 15.34 | 2,100 |
Sep 14, 2023 | 0.10 Dividend | |||||
Sep 14, 2023 | 15.80 | 15.94 | 15.80 | 15.87 | 15.18 | 9,600 |
Sep 13, 2023 | 15.89 | 16.16 | 15.88 | 15.88 | 15.10 | 2,600 |
Sep 12, 2023 | 15.84 | 16.14 | 15.84 | 15.88 | 15.10 | 17,000 |
Sep 11, 2023 | 16.01 | 16.16 | 15.85 | 15.87 | 15.09 | 28,900 |
Sep 8, 2023 | 16.16 | 16.24 | 16.01 | 16.13 | 15.34 | 4,600 |
Sep 7, 2023 | 16.00 | 16.62 | 16.00 | 16.04 | 15.25 | 12,400 |
Sep 6, 2023 | 16.00 | 16.80 | 16.00 | 16.01 | 15.22 | 7,900 |
Sep 5, 2023 | 15.95 | 16.06 | 15.87 | 16.02 | 15.23 | 12,800 |
Sep 1, 2023 | 15.99 | 16.11 | 15.93 | 16.11 | 15.32 | 5,600 |
Aug 31, 2023 | 16.00 | 16.07 | 15.83 | 15.99 | 15.20 | 13,400 |
Aug 30, 2023 | 15.68 | 15.91 | 15.68 | 15.80 | 15.02 | 36,900 |
Aug 29, 2023 | 15.68 | 15.80 | 15.55 | 15.71 | 14.94 | 9,800 |
Aug 28, 2023 | 15.62 | 15.65 | 15.55 | 15.56 | 14.80 | 5,800 |
Aug 25, 2023 | 15.56 | 15.68 | 15.56 | 15.63 | 14.86 | 5,100 |
Aug 24, 2023 | 15.75 | 15.75 | 15.55 | 15.56 | 14.80 | 15,600 |
Aug 23, 2023 | 15.70 | 15.78 | 15.70 | 15.75 | 14.98 | 6,300 |
Aug 22, 2023 | 15.62 | 15.80 | 15.60 | 15.60 | 14.83 | 4,300 |
Aug 21, 2023 | 15.65 | 15.71 | 15.57 | 15.57 | 14.80 | 10,800 |
Aug 18, 2023 | 15.64 | 15.80 | 15.64 | 15.69 | 14.92 | 3,900 |
Aug 17, 2023 | 15.76 | 15.81 | 15.65 | 15.67 | 14.90 | 8,200 |
Aug 16, 2023 | 15.77 | 15.85 | 15.76 | 15.76 | 14.99 | 9,600 |
Aug 15, 2023 | 16.00 | 16.17 | 15.81 | 15.81 | 15.03 | 38,900 |
Aug 14, 2023 | 0.10 Dividend | |||||
Aug 14, 2023 | 16.10 | 16.10 | 16.02 | 16.06 | 15.27 | 3,000 |
Aug 11, 2023 | 16.20 | 16.23 | 16.09 | 16.18 | 15.29 | 14,400 |
Aug 10, 2023 | 16.47 | 16.51 | 16.20 | 16.20 | 15.31 | 8,100 |
Aug 9, 2023 | 16.60 | 16.60 | 16.26 | 16.47 | 15.57 | 4,200 |
Aug 8, 2023 | 16.99 | 17.02 | 16.52 | 16.55 | 15.64 | 16,400 |
Aug 7, 2023 | 16.96 | 17.05 | 16.71 | 16.98 | 16.05 | 26,700 |
Aug 4, 2023 | 16.67 | 17.14 | 16.67 | 17.01 | 16.08 | 10,700 |
Aug 3, 2023 | 16.93 | 17.37 | 16.62 | 16.65 | 15.74 | 12,400 |
Aug 2, 2023 | 16.85 | 16.95 | 16.63 | 16.79 | 15.87 | 9,700 |
Aug 1, 2023 | 16.60 | 16.85 | 16.58 | 16.85 | 15.93 | 12,600 |
Jul 31, 2023 | 16.43 | 16.73 | 16.15 | 16.64 | 15.73 | 13,000 |
Jul 28, 2023 | 16.17 | 16.40 | 16.17 | 16.29 | 15.40 | 13,900 |
Jul 27, 2023 | 16.20 | 16.25 | 16.10 | 16.17 | 15.28 | 12,400 |
Jul 26, 2023 | 16.13 | 16.28 | 16.08 | 16.19 | 15.30 | 11,000 |
Jul 25, 2023 | 16.16 | 16.27 | 16.11 | 16.11 | 15.23 | 1,800 |
Jul 24, 2023 | 16.17 | 16.22 | 16.11 | 16.15 | 15.26 | 11,100 |
Jul 21, 2023 | 16.27 | 16.35 | 16.07 | 16.19 | 15.30 | 3,700 |
Jul 20, 2023 | 16.30 | 16.30 | 16.19 | 16.19 | 15.30 | 1,900 |
Jul 19, 2023 | 16.04 | 16.44 | 16.04 | 16.36 | 15.46 | 18,100 |
Jul 18, 2023 | 16.05 | 16.34 | 16.02 | 16.02 | 15.14 | 10,200 |
Jul 17, 2023 | 16.11 | 16.30 | 16.02 | 16.06 | 15.18 | 6,900 |
Jul 14, 2023 | 16.05 | 16.38 | 16.00 | 16.30 | 15.41 | 2,700 |
Jul 13, 2023 | 0.10 Dividend | |||||
Jul 13, 2023 | 16.36 | 16.38 | 16.14 | 16.36 | 15.46 | 9,600 |
Jul 12, 2023 | 16.48 | 16.55 | 16.39 | 16.40 | 15.41 | 2,500 |
Jul 11, 2023 | 16.41 | 16.53 | 16.20 | 16.38 | 15.39 | 5,600 |
Jul 10, 2023 | 16.28 | 16.41 | 16.24 | 16.32 | 15.33 | 9,100 |
Jul 7, 2023 | 16.24 | 16.41 | 16.24 | 16.37 | 15.38 | 7,000 |
Jul 6, 2023 | 16.30 | 16.35 | 16.24 | 16.25 | 15.27 | 2,800 |
Jul 5, 2023 | 16.37 | 16.58 | 16.30 | 16.41 | 15.42 | 11,100 |
Jul 3, 2023 | 16.19 | 16.47 | 16.19 | 16.37 | 15.38 | 6,100 |
Jun 30, 2023 | 16.23 | 16.37 | 16.09 | 16.37 | 15.38 | 24,200 |
Jun 29, 2023 | 16.11 | 16.11 | 15.90 | 15.97 | 15.00 | 13,000 |
Jun 28, 2023 | 16.08 | 16.26 | 15.96 | 16.14 | 15.16 | 16,800 |
Jun 27, 2023 | 16.10 | 16.10 | 15.88 | 16.00 | 15.03 | 15,900 |
Jun 26, 2023 | 15.82 | 16.00 | 15.82 | 15.92 | 14.96 | 16,500 |
Jun 23, 2023 | 15.86 | 15.95 | 15.80 | 15.93 | 14.97 | 19,700 |
Jun 22, 2023 | 15.74 | 15.79 | 15.70 | 15.75 | 14.80 | 15,400 |
Jun 21, 2023 | 15.68 | 15.87 | 15.68 | 15.70 | 14.75 | 16,900 |
Jun 20, 2023 | 15.73 | 15.74 | 15.67 | 15.68 | 14.73 | 12,200 |
Jun 16, 2023 | 15.86 | 15.86 | 15.74 | 15.74 | 14.79 | 11,300 |
Jun 15, 2023 | 15.93 | 15.93 | 15.76 | 15.88 | 14.92 | 17,500 |
Jun 14, 2023 | 0.10 Dividend | |||||
Jun 14, 2023 | 15.93 | 16.09 | 15.78 | 15.82 | 14.86 | 17,100 |
Jun 13, 2023 | 16.10 | 16.10 | 15.99 | 15.99 | 14.93 | 8,900 |
Jun 12, 2023 | 16.19 | 16.27 | 16.05 | 16.12 | 15.05 | 16,600 |
Jun 9, 2023 | 15.95 | 16.13 | 15.89 | 16.06 | 15.00 | 9,300 |
Jun 8, 2023 | 15.83 | 16.15 | 15.82 | 16.15 | 15.08 | 30,300 |
Jun 7, 2023 | 15.81 | 15.85 | 15.64 | 15.73 | 14.69 | 17,400 |
Jun 6, 2023 | 15.75 | 15.82 | 15.71 | 15.75 | 14.71 | 14,900 |
Jun 5, 2023 | 15.60 | 15.75 | 15.54 | 15.68 | 14.64 | 16,900 |
Jun 2, 2023 | 15.75 | 15.75 | 15.52 | 15.60 | 14.57 | 15,600 |
Jun 1, 2023 | 15.67 | 15.83 | 15.53 | 15.69 | 14.65 | 28,000 |
May 31, 2023 | 15.67 | 15.72 | 15.52 | 15.65 | 14.62 | 27,500 |
May 30, 2023 | 15.57 | 15.71 | 15.42 | 15.57 | 14.54 | 33,400 |
May 26, 2023 | 16.47 | 16.47 | 15.41 | 15.50 | 14.48 | 43,300 |
May 25, 2023 | 16.08 | 16.25 | 15.96 | 15.98 | 14.92 | 14,100 |
May 24, 2023 | 16.30 | 16.41 | 16.15 | 16.20 | 15.13 | 14,400 |
May 23, 2023 | 16.32 | 16.44 | 16.25 | 16.30 | 15.22 | 12,900 |
May 22, 2023 | 16.60 | 16.65 | 16.21 | 16.39 | 15.31 | 15,300 |
May 19, 2023 | 16.61 | 16.71 | 16.51 | 16.55 | 15.46 | 26,500 |
May 18, 2023 | 16.87 | 16.87 | 16.65 | 16.65 | 15.55 | 1,400 |
May 17, 2023 | 16.60 | 16.95 | 16.60 | 16.80 | 15.69 | 4,300 |
May 16, 2023 | 16.62 | 16.78 | 16.55 | 16.55 | 15.46 | 2,000 |
May 15, 2023 | 16.55 | 16.84 | 16.55 | 16.60 | 15.50 | 8,200 |
May 12, 2023 | 0.10 Dividend | |||||
May 12, 2023 | 16.81 | 16.81 | 16.50 | 16.77 | 15.66 | 13,900 |
May 11, 2023 | 16.65 | 17.03 | 16.65 | 16.83 | 15.63 | 5,900 |
May 10, 2023 | 16.98 | 17.12 | 16.65 | 16.88 | 15.67 | 22,800 |
May 9, 2023 | 16.74 | 17.11 | 16.60 | 16.83 | 15.63 | 11,400 |
May 8, 2023 | 17.10 | 17.20 | 16.78 | 16.81 | 15.61 | 14,900 |
May 5, 2023 | 17.10 | 17.13 | 16.80 | 16.95 | 15.74 | 5,500 |
May 4, 2023 | 16.89 | 17.20 | 16.62 | 16.89 | 15.68 | 21,700 |
May 3, 2023 | 16.90 | 17.15 | 16.89 | 16.89 | 15.68 | 8,200 |
May 2, 2023 | 16.89 | 17.20 | 16.61 | 16.83 | 15.63 | 18,400 |
May 1, 2023 | 16.93 | 17.22 | 16.60 | 17.00 | 15.78 | 39,700 |
Apr 28, 2023 | 16.88 | 16.95 | 16.76 | 16.84 | 15.64 | 12,700 |
Apr 27, 2023 | 16.62 | 16.88 | 16.61 | 16.88 | 15.67 | 2,800 |
Related Tickers
OPP-PB RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.
19.79
-0.38%
RMM Rivernorth Managed Duration Municipal Income Fund Inc.
14.64
+0.55%
RFM RiverNorth Flexible Municipal Income Fund, Inc.
15.98
+0.19%
CBH Virtus Convertible & Income 2024 Target Term Fund
8.93
+0.68%
RMMZ RiverNorth Managed Duration Municipal Income Fund II, Inc.
15.51
-0.06%
RFMZ RiverNorth Flexible Municipal Income Fund II, Inc.
13.59
+0.22%
NIM Nuveen Select Maturities Municipal Fund
8.85
+0.21%
CRZK.DE CR Energy AG
24.80
-0.80%
GDV-PK The Gabelli Dividend & Income Trust
18.54
+0.43%
DTF DTF Tax-Free Income 2028 Term Fund Inc.
10.75
+0.28%