RiverNorth/DoubleLine Strategic Opportunity Fund Inc. Common Stockのデータ

RiverNorth/DoubleLine Strategic Opportunity Fund Inc. Common Stockの基本情報

名前 RiverNorth/DoubleLine Strategic Opportunity Fund Inc. Common Stock
ティッカー OPP
United States
上場年 2016.0
セクター nan

RiverNorth/DoubleLine Strategic Opportunity Fund Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.73 14.6 14.71 14.69 70800.0 14.69
2021-02-12 14.8 14.68 14.73 14.71 58500.0 14.71
2021-02-11 14.75 14.54 14.74 14.73 71300.0 14.73
2021-02-10 14.96 14.63 14.82 14.74 133500.0 14.74
2021-02-09 15.0 14.89 14.94 14.97 138700.0 14.81
2021-02-08 15.1 14.85 14.95 14.94 225100.0 14.78
2021-02-05 14.95 14.81 14.85 14.95 82500.0 14.79
2021-02-04 14.85 14.78 14.8 14.84 151500.0 14.68
2021-02-03 14.81 14.72 14.74 14.79 206900.0 14.63
2021-02-02 14.84 14.58 14.58 14.74 94400.0 14.58
2021-02-01 14.68 14.44 14.55 14.59 198800.0 14.44
2021-01-29 14.56 14.36 14.56 14.45 68100.0 14.3
2021-01-28 14.5 14.38 14.38 14.49 90200.0 14.34
2021-01-27 14.44 14.29 14.35 14.33 96200.0 14.18
2021-01-26 14.45 14.34 14.44 14.36 114700.0 14.21
2021-01-25 14.49 14.32 14.44 14.38 119200.0 14.23
2021-01-22 14.48 14.41 14.44 14.45 82100.0 14.3
2021-01-21 14.53 14.41 14.49 14.43 88700.0 14.28
2021-01-20 14.64 14.49 14.49 14.57 105700.0 14.42
2021-01-19 14.56 14.3 14.3 14.47 101000.0 14.32
2021-01-15 14.53 14.16 14.49 14.24 148200.0 14.09
2021-01-14 14.49 14.32 14.38 14.45 100500.0 14.3
2021-01-13 14.68 14.53 14.64 14.59 121900.0 14.28
2021-01-12 14.6 14.44 14.49 14.57 50400.0 14.26
2021-01-11 14.56 14.4 14.5 14.42 99200.0 14.11
2021-01-08 14.63 14.45 14.57 14.53 109500.0 14.22
2021-01-07 14.7 14.51 14.52 14.57 95100.0 14.26
2021-01-06 14.55 14.4 14.4 14.49 131300.0 14.18
2021-01-05 14.49 14.31 14.4 14.4 94400.0 14.09
2021-01-04 14.4 14.16 14.29 14.37 162100.0 14.06
2020-12-31 14.46 14.25 14.46 14.32 134500.0 14.01
2020-12-30 14.5 14.34 14.34 14.36 93600.0 14.05
2020-12-29 14.36 14.26 14.28 14.35 66900.0 14.04
2020-12-28 14.44 14.15 14.17 14.24 204300.0 13.94
2020-12-24 14.3 14.16 14.3 14.2 70800.0 13.9
2020-12-23 14.4 14.15 14.4 14.2 238300.0 13.9
2020-12-22 14.43 14.17 14.22 14.33 102400.0 14.02
2020-12-21 14.35 14.24 14.25 14.28 106000.0 13.97
2020-12-18 14.47 14.35 14.43 14.38 48900.0 14.07
2020-12-17 14.55 14.23 14.27 14.43 88200.0 14.12
2020-12-16 14.51 14.1 14.45 14.33 126800.0 14.02
2020-12-15 14.85 14.57 14.71 14.75 199600.0 14.26
2020-12-14 14.75 14.56 14.75 14.59 141400.0 14.1
2020-12-11 14.71 14.41 14.56 14.66 104800.0 14.17
2020-12-10 14.76 14.52 14.52 14.64 96700.0 14.15
2020-12-09 14.8 14.5 14.67 14.52 115800.0 14.04
2020-12-08 14.71 14.5 14.5 14.58 154000.0 14.09
2020-12-07 14.64 14.45 14.49 14.47 115200.0 13.99
2020-12-04 14.64 14.44 14.5 14.49 63600.0 14.01
2020-12-03 14.65 14.3 14.41 14.44 149500.0 13.96
2020-12-02 14.49 14.28 14.32 14.44 98500.0 13.96
2020-12-01 14.4 14.25 14.25 14.3 67000.0 13.82
2020-11-30 14.46 14.14 14.45 14.23 98700.0 13.76
2020-11-27 14.47 14.35 14.35 14.39 31600.0 13.91
2020-11-25 14.4 14.23 14.23 14.29 93400.0 13.81
2020-11-24 14.42 14.16 14.16 14.2 216100.0 13.73
2020-11-23 14.23 14.09 14.1 14.17 75400.0 13.7
2020-11-20 14.13 14.06 14.1 14.09 54600.0 13.62
2020-11-19 14.1 14.0 14.01 14.1 62800.0 13.63
2020-11-18 14.08 14.0 14.0 14.06 44500.0 13.59
2020-11-17 14.1 13.91 13.97 14.06 51500.0 13.59
2020-11-16 14.12 13.9 13.98 14.04 60500.0 13.57
2020-11-13 14.05 13.89 13.93 13.98 74500.0 13.51
2020-11-12 14.02 13.72 13.73 13.86 143200.0 13.4
2020-11-11 14.08 13.84 13.99 13.95 83300.0 13.31
2020-11-10 13.98 13.75 13.75 13.96 91600.0 13.32
2020-11-09 13.98 13.65 13.98 13.75 83900.0 13.12
2020-11-06 13.84 13.65 13.68 13.71 30700.0 13.08
2020-11-05 13.85 13.58 13.58 13.76 48600.0 13.13
2020-11-04 13.65 13.33 13.39 13.57 58700.0 12.95
2020-11-03 13.54 13.35 13.38 13.39 70200.0 12.78
2020-11-02 13.6 13.33 13.38 13.42 121400.0 12.81
2020-10-30 13.71 13.3 13.66 13.42 99800.0 12.81
2020-10-29 13.6 13.42 13.43 13.59 37000.0 12.97
2020-10-28 13.61 13.41 13.6 13.49 73400.0 12.87
2020-10-27 13.75 13.52 13.6 13.65 39000.0 13.02
2020-10-26 13.75 13.53 13.58 13.53 103600.0 12.91
2020-10-23 13.82 13.58 13.65 13.68 76400.0 13.05
2020-10-22 13.74 13.66 13.7 13.66 21900.0 13.03
2020-10-21 13.81 13.69 13.69 13.7 75900.0 13.07
2020-10-20 13.82 13.67 13.8 13.76 49300.0 13.13
2020-10-19 13.88 13.61 13.81 13.85 109500.0 13.22
2020-10-16 13.95 13.81 13.87 13.87 39100.0 13.23
2020-10-15 13.99 12.92 13.84 13.87 90100.0 13.23
2020-10-14 14.1 13.96 14.06 14.03 56400.0 13.22
2020-10-13 14.13 14.03 14.03 14.1 39100.0 13.28
2020-10-12 14.15 14.06 14.12 14.11 94600.0 13.29
2020-10-09 14.15 14.08 14.08 14.11 70700.0 13.29
2020-10-08 14.14 14.02 14.05 14.12 62100.0 13.3
2020-10-07 14.14 13.96 13.96 14.04 29300.0 13.22
2020-10-06 14.15 13.86 13.86 13.96 97400.0 13.15
2020-10-05 13.96 13.85 13.85 13.88 52700.0 13.07
2020-10-02 13.94 13.8 13.85 13.92 62100.0 13.11
2020-10-01 13.92 13.8 13.81 13.88 35000.0 13.07
2020-09-30 13.87 13.72 13.74 13.72 125700.0 12.92
2020-09-29 13.95 13.62 13.88 13.67 149700.0 12.88
2020-09-28 13.99 13.93 13.93 13.97 119700.0 13.15
2020-09-25 13.93 13.8 13.8 13.88 58200.0 13.07
2020-09-24 13.87 13.65 13.65 13.85 63500.0 13.05
2020-09-23 14.04 13.78 13.78 13.85 71400.0 13.05
2020-09-22 13.82 13.66 13.73 13.78 98300.0 12.98
2020-09-21 13.88 13.6 13.65 13.83 130900.0 13.03
2020-09-18 14.0 13.85 13.9 13.85 93100.0 13.05
2020-09-17 14.01 13.86 13.86 13.92 127000.0 13.11
2020-09-16 14.29 13.66 14.29 13.99 135700.0 13.18
2020-09-15 14.37 14.05 14.27 14.15 60000.0 13.33
2020-09-14 14.48 14.32 14.38 14.39 83000.0 13.38
2020-09-11 14.38 14.22 14.25 14.38 51600.0 13.38
2020-09-10 14.32 14.26 14.27 14.3 64200.0 13.3
2020-09-09 14.28 14.16 14.22 14.25 50600.0 13.25
2020-09-08 14.18 14.12 14.15 14.16 59400.0 13.17
2020-09-04 14.25 14.06 14.06 14.2 64800.0 13.21
2020-09-03 14.15 14.04 14.04 14.08 145800.0 13.1
2020-09-02 14.25 14.03 14.05 14.04 70700.0 13.06
2020-09-01 14.3 14.03 14.2 14.03 295700.0 13.05
2020-08-31 14.39 14.18 14.21 14.2 90800.0 13.21
2020-08-28 14.24 14.1 14.1 14.13 93000.0 13.14
2020-08-27 14.23 14.1 14.22 14.1 60900.0 13.12
2020-08-26 14.25 14.13 14.13 14.2 64100.0 13.21
2020-08-25 14.25 14.1 14.18 14.2 95800.0 13.21
2020-08-24 14.32 14.13 14.32 14.21 47000.0 13.22
2020-08-21 14.43 14.25 14.4 14.38 43500.0 13.38
2020-08-20 14.5 14.23 14.29 14.44 131700.0 13.43
2020-08-19 14.3 14.07 14.1 14.25 133700.0 13.25
2020-08-18 14.15 14.0 14.08 14.11 145500.0 13.12
2020-08-17 14.26 14.04 14.14 14.06 144400.0 13.08
2020-08-14 14.36 14.08 14.36 14.14 222700.0 13.15
2020-08-13 14.6 14.28 14.31 14.51 87700.0 13.5
2020-08-12 14.58 14.48 14.55 14.51 48300.0 13.33
2020-08-11 14.65 14.46 14.55 14.46 75600.0 13.28
2020-08-10 14.62 14.53 14.55 14.58 132100.0 13.39
2020-08-07 14.74 14.41 14.41 14.59 82600.0 13.4
2020-08-06 14.59 14.38 14.38 14.47 37600.0 13.29
2020-08-05 14.54 14.33 14.35 14.34 62400.0 13.17
2020-08-04 14.38 14.15 14.3 14.33 27500.0 13.16
2020-08-03 14.39 14.2 14.28 14.28 50900.0 13.12
2020-07-31 14.48 14.13 14.13 14.25 65500.0 13.09
2020-07-30 14.39 14.13 14.13 14.27 34500.0 13.11
2020-07-29 14.22 14.03 14.03 14.1 54300.0 12.95
2020-07-28 14.12 14.04 14.12 14.05 32500.0 12.91
2020-07-27 14.08 14.0 14.08 14.07 58700.0 12.92
2020-07-24 14.14 14.06 14.1 14.08 16200.0 12.93
2020-07-23 14.12 14.05 14.07 14.06 38600.0 12.92
2020-07-22 14.13 14.01 14.01 14.1 34900.0 12.95
2020-07-21 14.07 13.99 14.03 13.99 71900.0 12.85
2020-07-20 14.22 14.0 14.1 14.03 70200.0 12.89
2020-07-17 14.25 14.12 14.22 14.12 19300.0 12.97
2020-07-16 14.25 14.13 14.25 14.18 37500.0 13.03
2020-07-15 14.48 14.24 14.29 14.44 101500.0 13.1
2020-07-14 14.31 14.13 14.28 14.21 54800.0 12.89
2020-07-13 14.31 14.22 14.22 14.25 21900.0 12.93
2020-07-10 14.38 14.21 14.24 14.25 46700.0 12.93
2020-07-09 14.26 14.16 14.26 14.24 36900.0 12.92
2020-07-08 14.35 14.16 14.23 14.19 43800.0 12.87
2020-07-07 14.29 14.11 14.23 14.13 63000.0 12.82
2020-07-06 14.24 14.05 14.16 14.22 45500.0 12.9
2020-07-02 14.26 14.02 14.1 14.02 67100.0 12.72
2020-07-01 14.14 13.99 14.06 14.1 67700.0 12.79
2020-06-30 14.09 13.91 13.99 13.91 59700.0 12.62
2020-06-29 13.96 13.82 13.91 13.93 43400.0 12.64
2020-06-26 14.12 13.88 14.03 13.92 37900.0 12.63
2020-06-25 14.05 13.91 13.91 14.01 11800.0 12.71
2020-06-24 14.08 13.93 14.0 14.0 63700.0 12.7
2020-06-23 14.1 13.93 14.0 14.02 35800.0 12.72
2020-06-22 14.06 13.85 13.88 14.03 106100.0 12.73
2020-06-19 14.09 13.98 14.01 13.98 48700.0 12.69
2020-06-18 14.13 14.0 14.0 14.0 41900.0 12.7
2020-06-17 14.2 14.02 14.09 14.08 45500.0 12.77
2020-06-16 14.23 13.86 14.01 14.11 55700.0 12.8
2020-06-15 14.0 13.8 14.0 13.91 107700.0 12.62
2020-06-12 14.48 14.09 14.09 14.22 148100.0 12.74
2020-06-11 14.27 13.63 14.21 13.95 125200.0 12.49
2020-06-10 14.47 14.19 14.22 14.4 41100.0 12.9
2020-06-09 14.95 14.3 14.38 14.32 98200.0 12.83
2020-06-08 14.7 14.38 14.45 14.49 109400.0 12.98
2020-06-05 14.46 14.16 14.28 14.28 52900.0 12.79
2020-06-04 14.23 14.14 14.23 14.18 53900.0 12.7
2020-06-03 14.49 14.14 14.14 14.21 97300.0 12.73
2020-06-02 14.25 14.05 14.17 14.13 41700.0 12.66
2020-06-01 14.15 13.75 13.75 14.02 58500.0 12.56
2020-05-29 13.91 13.66 13.8 13.84 75400.0 12.4
2020-05-28 13.86 13.46 13.46 13.73 80500.0 12.3
2020-05-27 13.45 13.35 13.38 13.42 53300.0 12.02
2020-05-26 13.55 13.17 13.17 13.28 70000.0 11.89
2020-05-22 13.13 12.92 13.03 13.13 33500.0 11.76
2020-05-21 13.12 12.94 13.0 13.12 47500.0 11.75
2020-05-20 13.19 12.93 12.94 13.02 29700.0 11.66
2020-05-19 13.2 12.81 12.91 12.95 27200.0 11.6
2020-05-18 13.27 12.92 13.0 13.04 45500.0 11.68
2020-05-15 12.87 12.15 12.57 12.77 46800.0 11.44
2020-05-14 12.88 12.5 12.87 12.72 77000.0 11.39
2020-05-13 13.34 13.05 13.34 13.14 58200.0 11.61
2020-05-12 13.33 13.04 13.2 13.27 77100.0 11.72
2020-05-11 13.24 13.07 13.14 13.1 59300.0 11.57
2020-05-08 13.25 13.01 13.11 13.12 65700.0 11.59
2020-05-07 13.23 13.04 13.23 13.12 31100.0 11.59
2020-05-06 13.19 12.92 13.15 13.12 50800.0 11.59
2020-05-05 13.19 13.03 13.08 13.05 48300.0 11.53
2020-05-04 13.4 13.06 13.22 13.08 48000.0 11.56
2020-05-01 13.49 12.96 12.96 13.3 40500.0 11.75
2020-04-30 13.57 13.1 13.21 13.31 186700.0 11.76
2020-04-29 13.31 12.68 12.91 13.0 76400.0 11.48
2020-04-28 12.9 12.46 12.73 12.63 82600.0 11.16
2020-04-27 13.14 12.66 13.05 12.74 44600.0 11.25
2020-04-24 12.99 12.64 12.65 12.98 44800.0 11.47
2020-04-23 12.91 12.56 12.75 12.62 31300.0 11.15
2020-04-22 12.93 12.63 12.89 12.8 109900.0 11.31
2020-04-21 12.94 12.72 12.94 12.72 59200.0 11.24
2020-04-20 13.28 12.89 12.89 12.97 57300.0 11.46
2020-04-17 13.13 12.72 13.02 13.05 57900.0 11.53
2020-04-16 13.02 12.75 12.89 12.86 44400.0 11.36
2020-04-15 13.04 12.8 12.85 13.0 58900.0 11.48
2020-04-14 13.61 13.2 13.32 13.34 122400.0 11.63
2020-04-13 13.23 12.45 13.17 13.19 133800.0 11.5
2020-04-09 13.54 13.09 13.46 13.31 175300.0 11.6
2020-04-08 13.31 12.97 13.04 13.13 195600.0 11.44
2020-04-07 13.14 12.75 12.89 13.0 62800.0 11.33
2020-04-06 12.94 12.37 12.39 12.84 56600.0 11.19
2020-04-03 12.35 12.05 12.35 12.29 38800.0 10.71
2020-04-02 12.32 12.0 12.0 12.24 171400.0 10.67
2020-04-01 12.51 11.58 12.5 12.18 223500.0 10.61
2020-03-31 12.84 12.58 12.7 12.8 140800.0 11.16
2020-03-30 12.81 12.37 12.37 12.7 135900.0 11.07
2020-03-27 12.4 11.9 11.98 12.37 124300.0 10.78
2020-03-26 12.65 12.32 12.41 12.44 118000.0 10.84
2020-03-25 12.52 11.86 12.21 12.51 175400.0 10.9
2020-03-24 12.42 12.18 12.18 12.35 329800.0 10.76
2020-03-23 12.65 11.21 12.29 12.0 226100.0 10.46
2020-03-20 12.88 12.24 12.29 12.74 124000.0 11.1
2020-03-19 12.44 10.65 10.65 11.95 243500.0 10.41
2020-03-18 12.87 10.56 12.81 10.88 468600.0 9.48
2020-03-17 13.53 12.65 13.53 12.9 233400.0 11.24
2020-03-16 13.76 12.48 12.6 13.3 169100.0 11.59
2020-03-13 14.74 14.05 14.16 14.38 86500.0 12.38
2020-03-12 15.2 13.47 14.81 13.9 284100.0 11.96
2020-03-11 16.27 15.61 16.27 15.65 66600.0 13.47
2020-03-10 16.27 16.0 16.13 16.27 87700.0 14.0
2020-03-09 16.15 15.84 16.11 15.92 135800.0 13.7
2020-03-06 16.7 16.41 16.41 16.59 122900.0 14.28
2020-03-05 16.77 16.51 16.71 16.57 88600.0 14.26
2020-03-04 16.8 16.58 16.6 16.74 108900.0 14.41
2020-03-03 17.17 16.49 16.62 16.49 155600.0 14.19
2020-03-02 16.62 16.19 16.21 16.62 126400.0 14.3
2020-02-28 16.24 15.92 16.15 16.19 193800.0 13.93
2020-02-27 16.47 16.12 16.41 16.31 232500.0 14.04
2020-02-26 16.88 16.5 16.65 16.55 113900.0 14.24
2020-02-25 16.77 16.46 16.53 16.64 270900.0 14.32
2020-02-24 16.76 16.51 16.71 16.52 133300.0 14.22
2020-02-21 16.83 16.71 16.8 16.73 113400.0 14.4
2020-02-20 16.93 16.77 16.92 16.87 93700.0 14.52
2020-02-19 17.0 16.88 17.0 16.95 67900.0 14.59
2020-02-18 16.96 16.91 16.95 16.94 36300.0 14.58