RiverNorth Opportunistic Municipal Income Fund Inc. Common Stockのデータ

RiverNorth Opportunistic Municipal Income Fund Inc. Common Stockの基本情報

名前 RiverNorth Opportunistic Municipal Income Fund Inc. Common Stock
ティッカー RMI
国 nan
上場年 2018.0
セクター nan

RiverNorth Opportunistic Municipal Income Fund Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 22.1 21.8 22.1 22.0 19200.0 22.0
2021-02-12 22.2 21.88 21.88 22.05 19800.0 22.05
2021-02-11 22.24 22.01 22.24 22.05 12200.0 22.05
2021-02-10 22.26 21.91 22.26 22.1 20400.0 22.1
2021-02-09 22.3 21.98 21.98 22.04 28300.0 21.95
2021-02-08 22.0 21.85 21.85 21.85 14300.0 21.76
2021-02-05 21.9 21.65 21.7 21.84 22300.0 21.75
2021-02-04 21.89 21.65 21.83 21.65 12500.0 21.56
2021-02-03 21.85 21.65 21.75 21.67 31500.0 21.58
2021-02-02 21.79 21.51 21.75 21.71 14900.0 21.62
2021-02-01 21.75 21.5 21.5 21.73 15300.0 21.64
2021-01-29 21.75 21.4 21.75 21.72 8500.0 21.63
2021-01-28 21.75 21.45 21.45 21.74 7500.0 21.65
2021-01-27 21.55 21.34 21.52 21.55 10000.0 21.46
2021-01-26 21.55 21.4 21.45 21.55 6800.0 21.46
2021-01-25 21.55 21.45 21.47 21.5 3600.0 21.41
2021-01-22 21.42 21.3 21.35 21.42 6200.0 21.33
2021-01-21 21.49 21.25 21.4 21.38 7800.0 21.29
2021-01-20 21.5 21.3 21.37 21.38 18800.0 21.29
2021-01-19 21.51 21.36 21.51 21.37 11700.0 21.28
2021-01-15 21.65 21.25 21.54 21.65 13500.0 21.56
2021-01-14 21.59 21.23 21.47 21.23 2200.0 21.14
2021-01-13 21.78 21.48 21.49 21.66 17200.0 21.48
2021-01-12 21.49 21.21 21.22 21.49 25400.0 21.31
2021-01-11 21.53 21.25 21.53 21.48 11100.0 21.3
2021-01-08 21.57 21.28 21.36 21.49 6800.0 21.31
2021-01-07 21.48 21.22 21.48 21.22 33600.0 21.04
2021-01-06 21.5 21.38 21.38 21.46 14200.0 21.28
2021-01-05 21.5 21.38 21.45 21.44 8600.0 21.26
2021-01-04 21.64 21.38 21.63 21.5 16800.0 21.32
2020-12-31 21.74 21.43 21.61 21.47 20300.0 21.29
2020-12-30 21.52 21.13 21.13 21.43 20300.0 21.25
2020-12-29 21.14 21.0 21.05 21.13 15100.0 20.95
2020-12-28 21.14 20.96 20.96 21.05 30900.0 20.87
2020-12-24 21.1 20.94 21.09 20.96 26400.0 20.78
2020-12-23 21.32 21.11 21.11 21.12 11900.0 20.94
2020-12-22 21.33 21.01 21.11 21.33 29300.0 21.15
2020-12-21 21.4 21.08 21.3 21.2 32700.0 21.02
2020-12-18 21.6 21.1 21.6 21.29 19100.0 21.11
2020-12-17 21.6 21.3 21.33 21.45 20300.0 21.27
2020-12-16 21.63 21.29 21.3 21.58 30000.0 21.4
2020-12-15 21.56 21.48 21.56 21.56 5600.0 21.19
2020-12-14 21.56 21.3 21.56 21.56 13100.0 21.19
2020-12-11 21.55 21.33 21.33 21.55 3200.0 21.18
2020-12-10 21.55 21.34 21.42 21.55 16000.0 21.18
2020-12-09 21.5 21.29 21.33 21.41 43900.0 21.04
2020-12-08 21.5 21.19 21.19 21.33 31900.0 20.96
2020-12-07 21.74 21.21 21.65 21.45 12200.0 21.08
2020-12-04 21.69 21.4 21.5 21.64 10700.0 21.26
2020-12-03 21.59 21.23 21.34 21.59 11900.0 21.22
2020-12-02 21.35 21.05 21.27 21.32 15600.0 20.95
2020-12-01 21.29 21.1 21.22 21.29 6000.0 20.92
2020-11-30 21.21 20.94 20.94 21.15 13200.0 20.78
2020-11-27 21.19 20.98 21.07 21.15 10600.0 20.78
2020-11-25 21.29 20.87 20.89 21.07 11900.0 20.7
2020-11-24 21.16 20.97 21.16 21.1 12300.0 20.73
2020-11-23 21.2 20.96 21.2 21.17 17500.0 20.8
2020-11-20 21.04 20.86 20.86 21.0 5000.0 20.64
2020-11-19 21.05 20.85 20.85 20.95 11900.0 20.59
2020-11-18 21.35 20.87 21.31 20.87 26900.0 20.51
2020-11-17 21.24 21.01 21.01 21.22 8800.0 20.85
2020-11-16 21.25 21.05 21.05 21.25 1900.0 20.88
2020-11-13 21.19 20.73 21.19 21.15 11800.0 20.78
2020-11-12 21.19 20.66 21.19 20.98 29500.0 20.62
2020-11-11 21.4 20.92 20.92 21.21 16100.0 20.75
2020-11-10 20.8 20.71 20.72 20.8 3200.0 20.35
2020-11-09 20.82 20.69 20.82 20.74 9100.0 20.29
2020-11-06 20.73 20.67 20.73 20.68 7800.0 20.23
2020-11-05 20.73 20.55 20.55 20.65 7100.0 20.2
2020-11-04 20.54 20.48 20.54 20.5 1600.0 20.06
2020-11-03 20.46 20.4 20.45 20.4 12500.0 19.96
2020-11-02 20.45 20.21 20.24 20.4 9600.0 19.96
2020-10-30 20.3 20.1 20.3 20.15 19100.0 19.71
2020-10-29 20.32 20.1 20.19 20.2 10900.0 19.76
2020-10-28 20.29 20.15 20.29 20.15 6900.0 19.71
2020-10-27 20.38 20.15 20.15 20.3 27500.0 19.86
2020-10-26 20.27 20.15 20.26 20.2 5600.0 19.76
2020-10-23 20.35 20.13 20.23 20.21 12400.0 19.77
2020-10-22 20.4 20.2 20.3 20.2 7000.0 19.76
2020-10-21 20.37 20.25 20.3 20.35 4100.0 19.91
2020-10-20 20.4 20.31 20.37 20.31 5300.0 19.87
2020-10-19 20.33 20.23 20.29 20.33 3600.0 19.89
2020-10-16 20.45 20.15 20.36 20.24 20300.0 19.8
2020-10-15 20.73 20.35 20.73 20.35 13800.0 19.91
2020-10-14 20.86 20.5 20.78 20.51 31200.0 19.98
2020-10-13 20.98 20.9 20.98 20.9 8600.0 20.36
2020-10-12 20.98 20.87 20.9 20.97 13800.0 20.42
2020-10-09 20.9 20.83 20.83 20.83 4700.0 20.29
2020-10-08 20.87 20.79 20.8 20.83 5200.0 20.29
2020-10-07 20.87 20.78 20.79 20.85 5800.0 20.31
2020-10-06 20.79 20.5 20.76 20.79 6600.0 20.25
2020-10-05 20.64 20.5 20.58 20.62 7600.0 20.08
2020-10-02 20.59 20.39 20.54 20.52 10900.0 19.99
2020-10-01 20.58 20.35 20.35 20.58 41000.0 20.04
2020-09-30 20.43 20.3 20.33 20.41 30900.0 19.88
2020-09-29 20.43 20.03 20.34 20.32 37100.0 19.79
2020-09-28 20.35 20.24 20.25 20.32 18700.0 19.79
2020-09-25 20.43 19.99 20.33 20.25 23100.0 19.72
2020-09-24 20.48 20.3 20.39 20.3 11300.0 19.77
2020-09-23 20.59 20.37 20.59 20.37 4500.0 19.84
2020-09-22 20.79 20.0 20.71 20.58 34000.0 20.04
2020-09-21 20.87 20.68 20.68 20.7 9300.0 20.16
2020-09-18 20.87 20.75 20.87 20.79 5000.0 20.25
2020-09-17 20.89 20.78 20.8 20.81 2200.0 20.27
2020-09-16 20.89 20.82 20.89 20.84 6700.0 20.3
2020-09-15 20.88 20.77 20.88 20.77 5000.0 20.23
2020-09-14 20.96 20.85 20.85 20.91 5800.0 20.28
2020-09-11 20.97 20.57 20.92 20.9 9600.0 20.27
2020-09-10 20.98 20.82 20.98 20.88 2700.0 20.25
2020-09-09 20.98 20.8 20.89 20.92 8900.0 20.29
2020-09-08 20.99 20.75 20.99 20.78 3500.0 20.15
2020-09-04 21.16 20.65 21.13 20.98 8900.0 20.34
2020-09-03 21.25 20.8 21.21 21.15 12100.0 20.51
2020-09-02 21.21 20.91 20.96 21.21 11400.0 20.57
2020-09-01 21.13 20.8 21.12 20.8 8900.0 20.17
2020-08-31 21.08 20.87 20.87 21.03 5500.0 20.39
2020-08-28 20.82 20.71 20.8 20.8 6900.0 20.17
2020-08-27 21.0 20.65 20.89 20.65 19300.0 20.02
2020-08-26 21.18 20.91 21.05 20.91 7100.0 20.28
2020-08-25 21.45 21.05 21.3 21.2 14400.0 20.56
2020-08-24 21.45 21.24 21.39 21.36 29200.0 20.71
2020-08-21 21.61 21.31 21.58 21.4 6800.0 20.75
2020-08-20 21.7 21.5 21.5 21.53 7500.0 20.88
2020-08-19 21.57 21.45 21.57 21.49 12700.0 20.84
2020-08-18 21.63 21.4 21.52 21.41 8500.0 20.76
2020-08-17 21.51 21.42 21.42 21.51 4800.0 20.86
2020-08-14 21.5 21.38 21.5 21.38 3500.0 20.73
2020-08-13 21.69 21.43 21.46 21.48 9700.0 20.83
2020-08-12 21.72 21.49 21.7 21.55 8900.0 20.81
2020-08-11 21.77 21.63 21.75 21.69 4200.0 20.94
2020-08-10 21.74 21.6 21.67 21.74 12700.0 20.99
2020-08-07 21.65 21.53 21.6 21.65 2900.0 20.9
2020-08-06 21.61 21.48 21.5 21.48 7300.0 20.74
2020-08-05 21.48 21.45 21.48 21.47 2300.0 20.73
2020-08-04 21.49 21.39 21.39 21.45 4500.0 20.71
2020-08-03 21.44 21.27 21.44 21.4 6100.0 20.66
2020-07-31 21.39 21.25 21.36 21.33 8100.0 20.6
2020-07-30 21.31 21.15 21.15 21.27 9400.0 20.54
2020-07-29 21.33 21.15 21.21 21.19 5100.0 20.46
2020-07-28 21.3 21.14 21.14 21.15 10200.0 20.42
2020-07-27 21.26 21.1 21.25 21.12 12900.0 20.39
2020-07-24 21.21 21.09 21.19 21.19 6600.0 20.46
2020-07-23 21.21 21.09 21.18 21.2 2000.0 20.47
2020-07-22 21.13 21.09 21.1 21.12 15300.0 20.39
2020-07-21 21.17 21.07 21.08 21.1 11000.0 20.37
2020-07-20 21.17 21.07 21.16 21.15 6700.0 20.42
2020-07-17 21.26 21.05 21.26 21.18 12100.0 20.45
2020-07-16 21.26 21.18 21.18 21.26 2700.0 20.53
2020-07-15 21.4 21.23 21.4 21.27 4500.0 20.45
2020-07-14 21.4 21.24 21.25 21.4 8300.0 20.57
2020-07-13 21.45 21.23 21.45 21.34 26300.0 20.52
2020-07-10 21.45 21.25 21.33 21.45 10200.0 20.62
2020-07-09 21.42 21.04 21.42 21.2 8000.0 20.38
2020-07-08 21.42 21.15 21.29 21.42 5000.0 20.59
2020-07-07 21.45 21.0 21.41 21.0 11700.0 20.19
2020-07-06 21.6 21.31 21.6 21.31 6100.0 20.49
2020-07-02 21.6 21.45 21.59 21.45 13700.0 20.62
2020-07-01 21.6 21.23 21.23 21.52 13500.0 20.69
2020-06-30 21.27 21.15 21.27 21.21 5800.0 20.39
2020-06-29 21.25 21.14 21.23 21.14 7100.0 20.32
2020-06-26 21.9 21.04 21.19 21.04 12900.0 20.23
2020-06-25 21.31 21.05 21.11 21.17 16000.0 20.35
2020-06-24 21.3 20.9 20.9 21.14 8800.0 20.32
2020-06-23 21.17 20.72 21.04 20.85 8600.0 20.04
2020-06-22 21.25 20.96 20.96 21.15 7600.0 20.33
2020-06-19 21.25 20.62 21.25 20.71 16700.0 19.91
2020-06-18 21.22 20.87 21.21 21.22 2600.0 20.4
2020-06-17 21.25 21.0 21.08 21.0 7100.0 20.19
2020-06-16 21.25 20.91 20.91 21.01 10000.0 20.2
2020-06-15 20.9 20.7 20.83 20.9 8000.0 20.09
2020-06-12 21.35 20.85 20.98 20.92 8700.0 20.02
2020-06-11 21.42 20.5 21.42 20.87 29500.0 19.98
2020-06-10 21.5 21.22 21.22 21.31 10100.0 20.4
2020-06-09 21.42 21.2 21.4 21.2 18600.0 20.29
2020-06-08 21.38 21.25 21.25 21.3 2800.0 20.39
2020-06-05 21.25 21.09 21.21 21.2 15800.0 20.29
2020-06-04 21.2 21.09 21.16 21.2 16100.0 20.29
2020-06-03 21.19 20.92 21.0 21.17 34200.0 20.26
2020-06-02 21.0 20.81 20.81 20.99 12900.0 20.09
2020-06-01 20.98 20.6 20.6 20.86 10400.0 19.97
2020-05-29 20.71 20.45 20.52 20.6 26800.0 19.72
2020-05-28 20.53 20.23 20.3 20.47 15400.0 19.59
2020-05-27 20.29 20.1 20.21 20.29 12000.0 19.42
2020-05-26 20.3 20.06 20.08 20.12 19100.0 19.26
2020-05-22 20.0 19.84 19.97 19.9 55000.0 19.05
2020-05-21 19.98 19.74 19.98 19.91 19000.0 19.06
2020-05-20 20.05 19.85 19.99 19.9 92300.0 19.05
2020-05-19 20.58 19.5 20.48 19.79 54900.0 18.94
2020-05-18 20.6 20.19 20.6 20.35 8200.0 19.48
2020-05-15 20.63 20.21 20.21 20.51 6600.0 19.63
2020-05-14 20.9 20.36 20.36 20.55 5600.0 19.67
2020-05-13 21.0 20.62 21.0 20.62 6500.0 19.65
2020-05-12 21.0 20.57 20.69 21.0 9400.0 20.01
2020-05-11 20.83 20.31 20.75 20.35 5700.0 19.39
2020-05-08 20.5 20.2 20.49 20.5 15400.0 19.53
2020-05-07 20.38 20.23 20.38 20.23 5900.0 19.28
2020-05-06 20.5 19.89 20.04 20.2 5900.0 19.25
2020-05-05 20.54 20.0 20.05 20.0 7400.0 19.06
2020-05-04 20.15 19.64 19.8 20.0 8700.0 19.06
2020-05-01 19.92 19.6 19.6 19.9 11000.0 18.96
2020-04-30 19.92 19.53 19.92 19.61 14400.0 18.69
2020-04-29 19.92 19.55 19.55 19.7 22000.0 18.77
2020-04-28 19.77 19.52 19.65 19.61 21100.0 18.69
2020-04-27 19.87 19.52 19.87 19.65 16300.0 18.72
2020-04-24 20.0 19.87 20.0 19.96 22300.0 19.02
2020-04-23 20.1 20.0 20.04 20.0 7900.0 19.06
2020-04-22 20.58 20.02 20.58 20.03 45700.0 19.09
2020-04-21 20.32 19.99 20.15 20.15 36600.0 19.2
2020-04-20 20.61 20.13 20.33 20.25 6600.0 19.3
2020-04-17 20.39 20.2 20.21 20.36 4300.0 19.4
2020-04-16 20.5 20.02 20.28 20.5 20200.0 19.53
2020-04-15 20.35 20.0 20.0 20.35 8200.0 19.39
2020-04-14 20.32 20.0 20.0 20.32 22100.0 19.27
2020-04-13 20.3 19.9 20.3 20.07 27300.0 19.04
2020-04-09 20.3 19.67 19.96 20.25 54700.0 19.21
2020-04-08 19.8 19.45 19.8 19.75 5200.0 18.73
2020-04-07 19.85 19.25 19.32 19.84 23000.0 18.82
2020-04-06 19.74 19.03 19.65 19.2 7300.0 18.21
2020-04-03 19.4 19.07 19.4 19.07 12800.0 18.09
2020-04-02 19.71 19.29 19.67 19.44 11900.0 18.44
2020-04-01 19.95 19.45 19.85 19.76 41300.0 18.74
2020-03-31 20.32 20.12 20.28 20.12 15700.0 19.09
2020-03-30 20.28 19.29 19.29 20.25 50600.0 19.21
2020-03-27 19.59 19.02 19.02 19.45 42700.0 18.45
2020-03-26 19.5 17.81 17.81 19.5 156800.0 18.5
2020-03-25 18.75 17.02 17.05 17.75 46300.0 16.84
2020-03-24 17.86 17.0 17.0 17.35 24400.0 16.46
2020-03-23 17.88 15.7 17.11 16.59 48600.0 15.74
2020-03-20 18.59 16.66 17.25 17.1 68200.0 16.22
2020-03-19 17.35 16.25 17.12 17.35 55100.0 16.46
2020-03-18 18.25 15.25 18.2 17.12 120600.0 16.24
2020-03-17 19.15 18.1 19.15 18.33 81000.0 17.39
2020-03-16 19.6 18.2 19.42 19.1 69500.0 18.12
2020-03-13 21.41 19.31 20.39 20.01 31900.0 18.89
2020-03-12 21.3 19.59 21.0 20.06 57100.0 18.94
2020-03-11 22.31 21.3 22.31 21.3 11700.0 20.11
2020-03-10 22.6 22.24 22.55 22.24 18900.0 21.0
2020-03-09 22.79 22.31 22.78 22.4 33800.0 21.15
2020-03-06 23.0 22.8 22.8 22.81 14400.0 21.54
2020-03-05 23.01 22.89 22.97 23.0 18200.0 21.72
2020-03-04 23.14 22.8 22.85 22.98 37000.0 21.7
2020-03-03 22.88 22.58 22.59 22.79 37800.0 21.52
2020-03-02 22.65 22.26 22.5 22.5 54400.0 21.24
2020-02-28 22.76 22.16 22.76 22.33 37800.0 21.08
2020-02-27 22.9 22.64 22.85 22.7 48700.0 21.43
2020-02-26 23.05 22.7 23.05 22.8 36500.0 21.53
2020-02-25 23.15 22.6 23.02 22.94 73900.0 21.66
2020-02-24 23.07 22.74 22.85 22.95 108000.0 21.67
2020-02-21 23.3 22.89 23.3 22.95 55800.0 21.67
2020-02-20 23.11 22.9 22.95 23.11 35600.0 21.82
2020-02-19 23.2 22.96 23.2 22.99 61200.0 21.71
2020-02-18 23.3 23.05 23.22 23.07 62100.0 21.78