NYSE - Nasdaq Real Time Price • USD
RiverNorth Opportunities Fund, Inc. (RIV)
As of 2:04 PM EDT. Market Open.
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 23, 2024 | 11.50 | 11.65 | 11.45 | 11.63 | 11.63 | 22,487 |
Apr 22, 2024 | 11.44 | 11.54 | 11.40 | 11.45 | 11.45 | 36,000 |
Apr 19, 2024 | 11.40 | 11.49 | 11.37 | 11.47 | 11.47 | 60,700 |
Apr 18, 2024 | 11.45 | 11.47 | 11.32 | 11.35 | 11.35 | 45,500 |
Apr 17, 2024 | 11.32 | 11.43 | 11.23 | 11.39 | 11.39 | 66,200 |
Apr 16, 2024 | 11.30 | 11.40 | 11.20 | 11.26 | 11.26 | 46,500 |
Apr 15, 2024 | 11.67 | 11.75 | 11.28 | 11.30 | 11.30 | 160,300 |
Apr 12, 2024 | 0.13 Dividend | |||||
Apr 12, 2024 | 11.80 | 11.80 | 11.60 | 11.67 | 11.67 | 130,600 |
Apr 11, 2024 | 11.95 | 11.98 | 11.81 | 11.94 | 11.81 | 76,600 |
Apr 10, 2024 | 11.96 | 12.02 | 11.90 | 11.95 | 11.82 | 74,600 |
Apr 9, 2024 | 12.04 | 12.05 | 11.98 | 12.04 | 11.91 | 57,700 |
Apr 8, 2024 | 11.96 | 12.00 | 11.85 | 11.96 | 11.83 | 41,200 |
Apr 5, 2024 | 11.80 | 11.94 | 11.80 | 11.90 | 11.77 | 39,700 |
Apr 4, 2024 | 12.05 | 12.09 | 11.80 | 11.84 | 11.71 | 135,800 |
Apr 3, 2024 | 12.05 | 12.05 | 11.95 | 12.01 | 11.88 | 68,200 |
Apr 2, 2024 | 12.01 | 12.05 | 11.95 | 12.02 | 11.89 | 93,600 |
Apr 1, 2024 | 12.02 | 12.05 | 12.00 | 12.03 | 11.90 | 104,700 |
Mar 28, 2024 | 12.00 | 12.04 | 11.95 | 12.04 | 11.91 | 79,800 |
Mar 27, 2024 | 11.98 | 12.00 | 11.93 | 11.96 | 11.83 | 30,500 |
Mar 26, 2024 | 12.00 | 12.00 | 11.86 | 11.91 | 11.78 | 65,700 |
Mar 25, 2024 | 12.00 | 12.07 | 11.95 | 11.96 | 11.83 | 44,900 |
Mar 22, 2024 | 11.97 | 12.02 | 11.92 | 12.00 | 11.87 | 61,700 |
Mar 21, 2024 | 11.89 | 12.03 | 11.86 | 11.98 | 11.85 | 74,700 |
Mar 20, 2024 | 11.61 | 11.90 | 11.60 | 11.82 | 11.69 | 91,500 |
Mar 19, 2024 | 11.62 | 11.68 | 11.53 | 11.64 | 11.51 | 57,400 |
Mar 18, 2024 | 11.70 | 11.71 | 11.56 | 11.61 | 11.48 | 74,200 |
Mar 15, 2024 | 11.71 | 11.74 | 11.66 | 11.66 | 11.53 | 46,900 |
Mar 14, 2024 | 0.13 Dividend | |||||
Mar 14, 2024 | 11.80 | 11.85 | 11.65 | 11.74 | 11.61 | 126,300 |
Mar 13, 2024 | 12.03 | 12.03 | 11.83 | 11.91 | 11.65 | 86,000 |
Mar 12, 2024 | 12.16 | 12.17 | 11.95 | 11.98 | 11.72 | 101,000 |
Mar 11, 2024 | 12.02 | 12.43 | 12.00 | 12.09 | 11.83 | 133,200 |
Mar 8, 2024 | 11.97 | 12.10 | 11.95 | 11.95 | 11.69 | 85,200 |
Mar 7, 2024 | 11.92 | 11.99 | 11.88 | 11.96 | 11.70 | 55,600 |
Mar 6, 2024 | 11.83 | 11.88 | 11.72 | 11.83 | 11.58 | 112,700 |
Mar 5, 2024 | 12.06 | 12.10 | 11.75 | 11.86 | 11.60 | 94,300 |
Mar 4, 2024 | 12.04 | 12.08 | 11.91 | 11.98 | 11.72 | 114,900 |
Mar 1, 2024 | 11.84 | 12.10 | 11.79 | 12.08 | 11.82 | 115,200 |
Feb 29, 2024 | 11.90 | 11.95 | 11.82 | 11.92 | 11.66 | 85,500 |
Feb 28, 2024 | 11.82 | 11.90 | 11.78 | 11.81 | 11.56 | 63,700 |
Feb 27, 2024 | 11.65 | 11.84 | 11.65 | 11.82 | 11.57 | 117,800 |
Feb 26, 2024 | 11.63 | 11.72 | 11.56 | 11.71 | 11.46 | 120,400 |
Feb 23, 2024 | 11.56 | 11.61 | 11.52 | 11.56 | 11.31 | 46,100 |
Feb 22, 2024 | 11.58 | 11.61 | 11.53 | 11.56 | 11.31 | 59,800 |
Feb 21, 2024 | 11.46 | 11.60 | 11.46 | 11.53 | 11.28 | 56,400 |
Feb 20, 2024 | 11.37 | 11.49 | 11.37 | 11.43 | 11.18 | 99,200 |
Feb 16, 2024 | 11.54 | 11.55 | 11.41 | 11.50 | 11.25 | 121,500 |
Feb 15, 2024 | 11.57 | 11.74 | 11.53 | 11.60 | 11.35 | 102,300 |
Feb 14, 2024 | 0.13 Dividend | |||||
Feb 14, 2024 | 11.61 | 11.69 | 11.56 | 11.56 | 11.31 | 51,100 |
Feb 13, 2024 | 11.61 | 11.80 | 11.61 | 11.76 | 11.38 | 134,700 |
Feb 12, 2024 | 11.89 | 11.90 | 11.77 | 11.81 | 11.43 | 79,700 |
Feb 9, 2024 | 11.84 | 11.89 | 11.76 | 11.76 | 11.38 | 87,400 |
Feb 8, 2024 | 11.79 | 11.87 | 11.73 | 11.81 | 11.43 | 66,900 |
Feb 7, 2024 | 11.75 | 11.93 | 11.74 | 11.80 | 11.42 | 85,900 |
Feb 6, 2024 | 11.74 | 11.77 | 11.63 | 11.77 | 11.39 | 84,200 |
Feb 5, 2024 | 11.78 | 11.87 | 11.63 | 11.63 | 11.25 | 98,500 |
Feb 2, 2024 | 11.70 | 11.82 | 11.65 | 11.80 | 11.42 | 106,000 |
Feb 1, 2024 | 11.52 | 11.74 | 11.52 | 11.70 | 11.32 | 168,000 |
Jan 31, 2024 | 11.57 | 11.58 | 11.45 | 11.47 | 11.10 | 139,500 |
Jan 30, 2024 | 11.39 | 11.58 | 11.39 | 11.55 | 11.18 | 90,600 |
Jan 29, 2024 | 11.32 | 11.43 | 11.29 | 11.43 | 11.06 | 85,900 |
Jan 26, 2024 | 11.31 | 11.36 | 11.26 | 11.32 | 10.95 | 43,100 |
Jan 25, 2024 | 11.29 | 11.38 | 11.29 | 11.32 | 10.95 | 81,600 |
Jan 24, 2024 | 11.21 | 11.32 | 11.21 | 11.28 | 10.92 | 60,000 |
Jan 23, 2024 | 11.19 | 11.22 | 11.16 | 11.21 | 10.85 | 55,100 |
Jan 22, 2024 | 11.20 | 11.25 | 11.14 | 11.16 | 10.80 | 52,700 |
Jan 19, 2024 | 11.28 | 11.28 | 11.05 | 11.13 | 10.77 | 53,800 |
Jan 18, 2024 | 11.40 | 11.42 | 11.21 | 11.21 | 10.85 | 82,600 |
Jan 17, 2024 | 11.28 | 11.38 | 11.28 | 11.35 | 10.98 | 60,900 |
Jan 16, 2024 | 11.39 | 11.39 | 11.22 | 11.37 | 11.00 | 69,300 |
Jan 12, 2024 | 0.13 Dividend | |||||
Jan 12, 2024 | 11.34 | 11.45 | 11.29 | 11.40 | 11.03 | 43,200 |
Jan 11, 2024 | 11.42 | 11.53 | 11.39 | 11.47 | 10.98 | 103,500 |
Jan 10, 2024 | 11.47 | 11.49 | 11.40 | 11.45 | 10.96 | 60,800 |
Jan 9, 2024 | 11.36 | 11.43 | 11.18 | 11.43 | 10.94 | 109,100 |
Jan 8, 2024 | 11.15 | 11.35 | 11.15 | 11.35 | 10.86 | 84,400 |
Jan 5, 2024 | 11.11 | 11.19 | 11.05 | 11.18 | 10.70 | 108,100 |
Jan 4, 2024 | 11.03 | 11.08 | 11.00 | 11.08 | 10.60 | 80,200 |
Jan 3, 2024 | 11.00 | 11.03 | 10.97 | 11.02 | 10.54 | 46,900 |
Jan 2, 2024 | 10.94 | 11.03 | 10.92 | 10.97 | 10.50 | 134,600 |
Dec 29, 2023 | 11.02 | 11.03 | 10.90 | 10.99 | 10.52 | 125,500 |
Dec 28, 2023 | 11.06 | 11.10 | 10.93 | 11.00 | 10.53 | 196,100 |
Dec 27, 2023 | 11.09 | 11.15 | 11.09 | 11.11 | 10.63 | 64,900 |
Dec 26, 2023 | 11.13 | 11.15 | 10.98 | 11.13 | 10.65 | 180,600 |
Dec 22, 2023 | 11.15 | 11.20 | 11.11 | 11.12 | 10.64 | 100,700 |
Dec 21, 2023 | 11.32 | 11.32 | 11.14 | 11.19 | 10.71 | 68,400 |
Dec 20, 2023 | 11.26 | 11.31 | 11.21 | 11.23 | 10.75 | 128,600 |
Dec 19, 2023 | 11.18 | 11.29 | 11.15 | 11.25 | 10.77 | 99,400 |
Dec 18, 2023 | 11.19 | 11.19 | 11.05 | 11.19 | 10.71 | 108,400 |
Dec 15, 2023 | 11.00 | 11.12 | 10.97 | 11.10 | 10.62 | 90,500 |
Dec 14, 2023 | 0.13 Dividend | |||||
Dec 14, 2023 | 10.98 | 11.10 | 10.90 | 11.05 | 10.57 | 170,800 |
Dec 13, 2023 | 10.90 | 11.05 | 10.84 | 11.02 | 10.42 | 92,100 |
Dec 12, 2023 | 10.89 | 10.94 | 10.82 | 10.89 | 10.30 | 70,700 |
Dec 11, 2023 | 10.80 | 10.91 | 10.80 | 10.86 | 10.27 | 157,500 |
Dec 8, 2023 | 10.83 | 10.85 | 10.83 | 10.83 | 10.24 | 76,000 |
Dec 7, 2023 | 10.75 | 10.88 | 10.74 | 10.83 | 10.24 | 77,200 |
Dec 6, 2023 | 10.70 | 10.77 | 10.70 | 10.76 | 10.18 | 76,100 |
Dec 5, 2023 | 10.68 | 10.74 | 10.66 | 10.67 | 10.09 | 63,400 |
Dec 4, 2023 | 10.74 | 10.74 | 10.65 | 10.69 | 10.11 | 91,700 |
Dec 1, 2023 | 10.52 | 10.73 | 10.52 | 10.72 | 10.14 | 143,300 |
Nov 30, 2023 | 10.51 | 10.59 | 10.50 | 10.57 | 10.00 | 122,700 |
Nov 29, 2023 | 10.51 | 10.56 | 10.49 | 10.52 | 9.95 | 66,200 |
Nov 28, 2023 | 10.55 | 10.57 | 10.46 | 10.50 | 9.93 | 111,200 |
Nov 27, 2023 | 10.51 | 10.55 | 10.47 | 10.53 | 9.96 | 105,800 |
Nov 24, 2023 | 10.53 | 10.55 | 10.51 | 10.51 | 9.94 | 47,200 |
Nov 22, 2023 | 10.52 | 10.55 | 10.45 | 10.50 | 9.93 | 83,600 |
Nov 21, 2023 | 10.47 | 10.54 | 10.47 | 10.50 | 9.93 | 126,500 |
Nov 20, 2023 | 10.49 | 10.52 | 10.44 | 10.50 | 9.93 | 113,700 |
Nov 17, 2023 | 10.46 | 10.49 | 10.43 | 10.45 | 9.88 | 70,200 |
Nov 16, 2023 | 10.34 | 10.46 | 10.34 | 10.44 | 9.87 | 57,800 |
Nov 15, 2023 | 10.41 | 10.42 | 10.34 | 10.35 | 9.78 | 73,600 |
Nov 14, 2023 | 0.13 Dividend | |||||
Nov 14, 2023 | 10.33 | 10.44 | 10.33 | 10.40 | 9.84 | 69,600 |
Nov 13, 2023 | 10.30 | 10.41 | 10.30 | 10.38 | 9.70 | 93,600 |
Nov 10, 2023 | 10.30 | 10.38 | 10.30 | 10.35 | 9.67 | 32,900 |
Nov 9, 2023 | 10.40 | 10.40 | 10.29 | 10.30 | 9.62 | 69,400 |
Nov 8, 2023 | 10.48 | 10.48 | 10.38 | 10.39 | 9.71 | 70,300 |
Nov 7, 2023 | 10.47 | 10.48 | 10.39 | 10.42 | 9.73 | 45,900 |
Nov 6, 2023 | 10.49 | 10.50 | 10.41 | 10.45 | 9.76 | 142,900 |
Nov 3, 2023 | 10.30 | 10.52 | 10.30 | 10.45 | 9.76 | 139,000 |
Nov 2, 2023 | 10.04 | 10.29 | 10.03 | 10.26 | 9.58 | 140,500 |
Nov 1, 2023 | 9.80 | 9.94 | 9.80 | 9.94 | 9.28 | 106,700 |
Oct 31, 2023 | 9.85 | 9.85 | 9.77 | 9.79 | 9.14 | 109,300 |
Oct 30, 2023 | 9.71 | 9.80 | 9.70 | 9.76 | 9.12 | 105,500 |
Oct 27, 2023 | 9.76 | 9.76 | 9.68 | 9.71 | 9.07 | 85,000 |
Oct 26, 2023 | 9.65 | 9.76 | 9.65 | 9.73 | 9.09 | 104,400 |
Oct 25, 2023 | 9.74 | 9.78 | 9.65 | 9.67 | 9.03 | 84,000 |
Oct 24, 2023 | 9.81 | 9.85 | 9.77 | 9.79 | 9.14 | 101,000 |
Oct 23, 2023 | 9.80 | 9.83 | 9.63 | 9.78 | 9.14 | 258,500 |
Oct 20, 2023 | 9.93 | 10.02 | 9.85 | 9.85 | 9.20 | 56,200 |
Oct 19, 2023 | 10.02 | 10.02 | 9.92 | 9.94 | 9.28 | 104,900 |
Oct 18, 2023 | 10.07 | 10.12 | 10.00 | 10.02 | 9.36 | 98,100 |
Oct 17, 2023 | 10.21 | 10.22 | 10.12 | 10.13 | 9.46 | 56,600 |
Oct 16, 2023 | 10.37 | 10.41 | 10.10 | 10.22 | 9.55 | 144,400 |
Oct 13, 2023 | 10.58 | 10.58 | 10.36 | 10.41 | 9.72 | 60,200 |
Oct 12, 2023 | 0.13 Dividend | |||||
Oct 12, 2023 | 10.61 | 10.64 | 10.52 | 10.56 | 9.86 | 41,600 |
Oct 11, 2023 | 10.75 | 10.81 | 10.70 | 10.74 | 9.91 | 120,300 |
Oct 10, 2023 | 10.57 | 10.66 | 10.54 | 10.64 | 9.82 | 58,400 |
Oct 9, 2023 | 10.48 | 10.55 | 10.45 | 10.51 | 9.70 | 69,400 |
Oct 6, 2023 | 10.35 | 10.47 | 10.35 | 10.40 | 9.60 | 56,800 |
Oct 5, 2023 | 10.40 | 10.45 | 10.31 | 10.36 | 9.56 | 42,100 |
Oct 4, 2023 | 10.45 | 10.57 | 10.40 | 10.44 | 9.64 | 51,200 |
Oct 3, 2023 | 10.54 | 10.66 | 10.40 | 10.43 | 9.63 | 65,800 |
Oct 2, 2023 | 10.51 | 10.74 | 10.47 | 10.59 | 9.77 | 87,500 |
Sep 29, 2023 | 10.59 | 10.65 | 10.45 | 10.51 | 9.70 | 71,500 |
Sep 28, 2023 | 10.49 | 10.57 | 10.45 | 10.53 | 9.72 | 115,200 |
Sep 27, 2023 | 10.66 | 10.74 | 10.48 | 10.53 | 9.72 | 68,700 |
Sep 26, 2023 | 10.70 | 10.75 | 10.61 | 10.63 | 9.81 | 55,200 |
Sep 25, 2023 | 10.69 | 10.75 | 10.65 | 10.72 | 9.89 | 78,300 |
Sep 22, 2023 | 10.73 | 10.81 | 10.68 | 10.69 | 9.87 | 65,700 |
Sep 21, 2023 | 10.82 | 10.85 | 10.70 | 10.73 | 9.90 | 94,800 |
Sep 20, 2023 | 10.99 | 11.02 | 10.83 | 10.83 | 10.00 | 63,900 |
Sep 19, 2023 | 10.89 | 10.96 | 10.85 | 10.88 | 10.04 | 54,900 |
Sep 18, 2023 | 10.91 | 11.00 | 10.86 | 10.87 | 10.03 | 50,400 |
Sep 15, 2023 | 11.00 | 11.00 | 10.89 | 10.93 | 10.09 | 55,000 |
Sep 14, 2023 | 0.13 Dividend | |||||
Sep 14, 2023 | 11.06 | 11.15 | 10.98 | 11.03 | 10.18 | 66,500 |
Sep 13, 2023 | 11.26 | 11.28 | 11.01 | 11.02 | 10.05 | 104,000 |
Sep 12, 2023 | 11.31 | 11.34 | 11.14 | 11.22 | 10.24 | 68,100 |
Sep 11, 2023 | 11.25 | 11.37 | 11.23 | 11.29 | 10.30 | 54,800 |
Sep 8, 2023 | 11.19 | 11.36 | 11.19 | 11.23 | 10.24 | 69,500 |
Sep 7, 2023 | 11.26 | 11.28 | 11.15 | 11.20 | 10.22 | 87,400 |
Sep 6, 2023 | 11.36 | 11.39 | 11.25 | 11.27 | 10.28 | 40,900 |
Sep 5, 2023 | 11.39 | 11.41 | 11.32 | 11.34 | 10.34 | 37,600 |
Sep 1, 2023 | 11.49 | 11.49 | 11.36 | 11.37 | 10.37 | 87,600 |
Aug 31, 2023 | 11.30 | 11.40 | 11.24 | 11.39 | 10.39 | 69,100 |
Aug 30, 2023 | 11.25 | 11.31 | 11.21 | 11.25 | 10.26 | 51,600 |
Aug 29, 2023 | 11.19 | 11.34 | 11.19 | 11.28 | 10.29 | 38,700 |
Aug 28, 2023 | 11.16 | 11.32 | 11.16 | 11.25 | 10.26 | 28,900 |
Aug 25, 2023 | 11.33 | 11.34 | 11.18 | 11.19 | 10.21 | 54,100 |
Aug 24, 2023 | 11.46 | 11.48 | 11.34 | 11.34 | 10.34 | 32,600 |
Aug 23, 2023 | 11.41 | 11.48 | 11.37 | 11.42 | 10.42 | 78,300 |
Aug 22, 2023 | 11.24 | 11.40 | 11.24 | 11.35 | 10.35 | 65,900 |
Aug 21, 2023 | 11.23 | 11.27 | 11.13 | 11.24 | 10.25 | 35,200 |
Aug 18, 2023 | 11.17 | 11.27 | 11.11 | 11.27 | 10.28 | 38,100 |
Aug 17, 2023 | 11.20 | 11.21 | 11.14 | 11.16 | 10.18 | 47,800 |
Aug 16, 2023 | 11.21 | 11.30 | 11.16 | 11.17 | 10.19 | 39,500 |
Aug 15, 2023 | 11.27 | 11.36 | 11.21 | 11.21 | 10.23 | 64,500 |
Aug 14, 2023 | 0.13 Dividend | |||||
Aug 14, 2023 | 11.35 | 11.40 | 11.31 | 11.33 | 10.34 | 61,500 |
Aug 11, 2023 | 11.49 | 11.53 | 11.38 | 11.42 | 10.30 | 75,900 |
Aug 10, 2023 | 11.62 | 11.62 | 11.42 | 11.43 | 10.31 | 66,100 |
Aug 9, 2023 | 11.43 | 11.50 | 11.39 | 11.41 | 10.29 | 60,700 |
Aug 8, 2023 | 11.44 | 11.50 | 11.38 | 11.39 | 10.27 | 43,500 |
Aug 7, 2023 | 11.40 | 11.50 | 11.39 | 11.45 | 10.33 | 50,600 |
Aug 4, 2023 | 11.36 | 11.45 | 11.30 | 11.30 | 10.19 | 66,800 |
Aug 3, 2023 | 11.46 | 11.48 | 11.35 | 11.38 | 10.26 | 66,400 |
Aug 2, 2023 | 11.46 | 11.56 | 11.44 | 11.47 | 10.35 | 93,100 |
Aug 1, 2023 | 11.57 | 11.58 | 11.50 | 11.51 | 10.38 | 54,500 |
Jul 31, 2023 | 11.47 | 11.59 | 11.44 | 11.49 | 10.36 | 66,300 |
Jul 28, 2023 | 11.47 | 11.50 | 11.40 | 11.50 | 10.37 | 80,200 |
Jul 27, 2023 | 11.43 | 11.50 | 11.39 | 11.39 | 10.27 | 51,600 |
Jul 26, 2023 | 11.40 | 11.50 | 11.37 | 11.41 | 10.29 | 76,600 |
Jul 25, 2023 | 11.30 | 11.45 | 11.29 | 11.41 | 10.29 | 64,000 |
Jul 24, 2023 | 11.30 | 11.36 | 11.28 | 11.31 | 10.20 | 57,800 |
Jul 21, 2023 | 11.34 | 11.38 | 11.28 | 11.31 | 10.20 | 34,700 |
Jul 20, 2023 | 11.30 | 11.39 | 11.25 | 11.28 | 10.17 | 67,500 |
Jul 19, 2023 | 11.25 | 11.36 | 11.25 | 11.33 | 10.22 | 69,400 |
Jul 18, 2023 | 11.12 | 11.29 | 11.12 | 11.25 | 10.15 | 43,600 |
Jul 17, 2023 | 11.23 | 11.23 | 11.11 | 11.14 | 10.05 | 82,200 |
Jul 14, 2023 | 11.40 | 11.45 | 11.19 | 11.21 | 10.11 | 83,100 |
Jul 13, 2023 | 0.13 Dividend | |||||
Jul 13, 2023 | 11.39 | 11.45 | 11.33 | 11.38 | 10.26 | 49,800 |
Jul 12, 2023 | 11.50 | 11.54 | 11.47 | 11.51 | 10.27 | 88,400 |
Jul 11, 2023 | 11.46 | 11.53 | 11.42 | 11.50 | 10.26 | 47,100 |
Jul 10, 2023 | 11.47 | 11.54 | 11.46 | 11.49 | 10.25 | 82,500 |
Jul 7, 2023 | 11.42 | 11.58 | 11.42 | 11.46 | 10.22 | 101,900 |
Jul 6, 2023 | 11.37 | 11.44 | 11.34 | 11.40 | 10.17 | 53,900 |
Jul 5, 2023 | 11.48 | 11.49 | 11.40 | 11.45 | 10.21 | 62,300 |
Jul 3, 2023 | 11.45 | 11.47 | 11.41 | 11.45 | 10.21 | 68,200 |
Jun 30, 2023 | 11.42 | 11.50 | 11.33 | 11.44 | 10.20 | 83,400 |
Jun 29, 2023 | 11.33 | 11.35 | 11.23 | 11.30 | 10.08 | 51,800 |
Jun 28, 2023 | 11.09 | 11.39 | 11.09 | 11.32 | 10.10 | 78,100 |
Jun 27, 2023 | 11.12 | 11.16 | 11.11 | 11.11 | 9.91 | 56,900 |
Jun 26, 2023 | 11.05 | 11.18 | 11.04 | 11.11 | 9.91 | 76,500 |
Jun 23, 2023 | 11.03 | 11.09 | 11.00 | 11.02 | 9.83 | 115,100 |
Jun 22, 2023 | 11.08 | 11.10 | 11.00 | 11.05 | 9.86 | 75,100 |
Jun 21, 2023 | 11.01 | 11.09 | 11.00 | 11.07 | 9.87 | 49,600 |
Jun 20, 2023 | 11.05 | 11.08 | 11.01 | 11.03 | 9.84 | 74,700 |
Jun 16, 2023 | 11.17 | 11.19 | 11.07 | 11.08 | 9.88 | 94,600 |
Jun 15, 2023 | 11.25 | 11.27 | 11.11 | 11.19 | 9.98 | 84,400 |
Jun 14, 2023 | 0.13 Dividend | |||||
Jun 14, 2023 | 11.33 | 11.37 | 11.26 | 11.27 | 10.05 | 73,200 |
Jun 13, 2023 | 11.48 | 11.52 | 11.38 | 11.38 | 10.04 | 51,700 |
Jun 12, 2023 | 11.49 | 11.52 | 11.45 | 11.48 | 10.12 | 95,000 |
Jun 9, 2023 | 11.36 | 11.49 | 11.27 | 11.47 | 10.12 | 70,500 |
Jun 8, 2023 | 11.25 | 11.35 | 11.19 | 11.35 | 10.01 | 64,200 |
Jun 7, 2023 | 11.18 | 11.24 | 11.16 | 11.18 | 9.86 | 44,400 |
Jun 6, 2023 | 11.09 | 11.22 | 11.09 | 11.22 | 9.90 | 31,200 |
Jun 5, 2023 | 11.18 | 11.22 | 11.06 | 11.09 | 9.78 | 68,700 |
Jun 2, 2023 | 11.20 | 11.23 | 11.18 | 11.22 | 9.90 | 73,800 |
Jun 1, 2023 | 11.10 | 11.20 | 11.09 | 11.18 | 9.86 | 73,700 |
May 31, 2023 | 11.16 | 11.18 | 11.00 | 11.04 | 9.74 | 69,800 |
May 30, 2023 | 11.09 | 11.09 | 10.98 | 11.06 | 9.75 | 83,500 |
May 26, 2023 | 11.01 | 11.08 | 10.97 | 10.97 | 9.67 | 43,600 |
May 25, 2023 | 11.03 | 11.08 | 10.97 | 11.00 | 9.70 | 27,100 |
May 24, 2023 | 11.14 | 11.15 | 10.99 | 10.99 | 9.69 | 47,000 |
May 23, 2023 | 11.14 | 11.19 | 11.05 | 11.11 | 9.80 | 60,200 |
May 22, 2023 | 11.08 | 11.24 | 10.99 | 11.21 | 9.89 | 103,800 |
May 19, 2023 | 11.04 | 11.08 | 11.02 | 11.06 | 9.75 | 39,700 |
May 18, 2023 | 11.05 | 11.06 | 10.96 | 10.96 | 9.67 | 49,900 |
May 17, 2023 | 11.08 | 11.09 | 10.98 | 11.06 | 9.76 | 46,800 |
May 16, 2023 | 11.03 | 11.10 | 10.98 | 11.00 | 9.70 | 42,600 |
May 15, 2023 | 10.96 | 11.02 | 10.96 | 10.98 | 9.68 | 54,200 |
May 12, 2023 | 0.13 Dividend | |||||
May 12, 2023 | 11.03 | 11.06 | 10.92 | 10.96 | 9.67 | 41,500 |
May 11, 2023 | 11.15 | 11.19 | 11.10 | 11.16 | 9.73 | 47,400 |
May 10, 2023 | 11.16 | 11.26 | 11.10 | 11.15 | 9.72 | 51,800 |
May 9, 2023 | 11.08 | 11.15 | 11.08 | 11.10 | 9.67 | 15,800 |
May 8, 2023 | 11.20 | 11.21 | 11.01 | 11.08 | 9.66 | 78,500 |
May 5, 2023 | 11.02 | 11.25 | 10.85 | 11.06 | 9.64 | 65,800 |
May 4, 2023 | 11.00 | 11.15 | 10.87 | 10.98 | 9.57 | 79,600 |
May 3, 2023 | 11.06 | 11.14 | 11.00 | 11.03 | 9.62 | 36,100 |
May 2, 2023 | 11.28 | 11.28 | 10.98 | 11.10 | 9.68 | 37,000 |
May 1, 2023 | 11.27 | 11.40 | 11.22 | 11.26 | 9.81 | 95,600 |
Apr 28, 2023 | 11.10 | 11.39 | 11.06 | 11.31 | 9.86 | 102,400 |
Apr 27, 2023 | 10.95 | 11.08 | 10.95 | 11.06 | 9.64 | 44,200 |
Apr 26, 2023 | 10.93 | 11.00 | 10.82 | 10.94 | 9.54 | 51,600 |
Apr 25, 2023 | 11.04 | 11.04 | 10.85 | 10.89 | 9.49 | 81,800 |
Apr 24, 2023 | 10.96 | 11.06 | 10.95 | 11.00 | 9.59 | 87,700 |
Related Tickers
OPP RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.
8.27
+0.24%
RA Brookfield Real Assets Income Fund Inc.
12.67
+0.40%
GOF Guggenheim Strategic Opportunities Fund
14.46
+0.91%
ECC Eagle Point Credit Company Inc.
10.02
+0.40%
CRF Cornerstone Total Return Fund, Inc.
7.35
+1.17%
CLM Cornerstone Strategic Value Fund, Inc.
7.27
+0.97%
ACP Abrdn Income Credit Strategies Fund
6.58
+0.15%
PDO Pimco Dynamic Income Opportunities Fund
12.97
+0.35%
GSBD Goldman Sachs BDC, Inc.
15.45
-0.35%
JQC Nuveen Credit Strategies Income Fund
5.50
+0.73%