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

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

名前 RiverNorth Flexible Municipal Income Fund Inc. Common Stock
ティッカー RFM
国 nan
上場年 2020.0
セクター nan

RiverNorth Flexible 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 22.64 21.98 22.44 21.98 39300.0 21.98
2021-02-12 22.75 22.4 22.57 22.4 23600.0 22.4
2021-02-11 22.6 22.5 22.6 22.6 11400.0 22.6
2021-02-10 23.32 22.75 23.32 22.75 33600.0 22.75
2021-02-09 23.6 22.9 23.0 23.4 35800.0 23.3
2021-02-08 22.89 22.54 22.7 22.83 14800.0 22.73
2021-02-05 22.7 22.4 22.4 22.7 22600.0 22.6
2021-02-04 22.5 22.29 22.29 22.44 24100.0 22.34
2021-02-03 22.53 22.25 22.25 22.3 13300.0 22.2
2021-02-02 22.41 22.25 22.35 22.3 13600.0 22.2
2021-02-01 22.38 21.89 21.89 22.25 39500.0 22.15
2021-01-29 22.0 21.88 22.0 21.97 16900.0 21.87
2021-01-28 22.36 21.87 22.36 22.0 7800.0 21.9
2021-01-27 22.04 21.84 21.91 22.0 16500.0 21.9
2021-01-26 21.94 21.8 21.83 21.9 6900.0 21.8
2021-01-25 21.95 21.85 21.92 21.85 6100.0 21.75
2021-01-22 21.87 21.37 21.8 21.79 22100.0 21.69
2021-01-21 21.92 21.76 21.8 21.81 19900.0 21.71
2021-01-20 21.99 21.83 21.85 21.86 9400.0 21.76
2021-01-19 21.98 21.8 21.94 21.87 10200.0 21.77
2021-01-15 21.83 21.68 21.68 21.83 10100.0 21.73
2021-01-14 22.04 21.6 21.86 21.7 32600.0 21.6
2021-01-13 22.74 21.6 22.38 21.95 40300.0 21.75
2021-01-12 22.75 22.27 22.27 22.29 34600.0 22.09
2021-01-11 22.34 22.15 22.33 22.3 8000.0 22.1
2021-01-08 22.5 21.76 21.85 22.31 20100.0 22.1
2021-01-07 21.95 21.7 21.7 21.82 18400.0 21.62
2021-01-06 21.96 21.74 21.96 21.88 8900.0 21.68
2021-01-05 21.97 21.65 21.7 21.92 22300.0 21.72
2021-01-04 22.0 21.65 21.94 21.71 16300.0 21.51
2020-12-31 22.0 21.52 21.95 21.85 15400.0 21.65
2020-12-30 22.0 21.6 21.6 21.99 18700.0 21.79
2020-12-29 21.76 21.38 21.38 21.71 21900.0 21.51
2020-12-28 21.48 21.26 21.46 21.37 9500.0 21.17
2020-12-24 21.47 21.3 21.38 21.42 3800.0 21.22
2020-12-23 21.42 21.38 21.4 21.4 9400.0 21.2
2020-12-22 21.41 21.25 21.36 21.3 15800.0 21.1
2020-12-21 21.37 21.07 21.07 21.18 13600.0 20.99
2020-12-18 21.4 21.05 21.33 21.05 13800.0 20.86
2020-12-17 21.5 21.11 21.34 21.3 29800.0 21.1
2020-12-16 21.53 21.37 21.53 21.4 4200.0 21.2
2020-12-15 22.0 21.59 21.67 21.59 16900.0 21.02
2020-12-14 21.9 21.59 21.81 21.67 15600.0 21.09
2020-12-11 21.92 21.65 21.92 21.76 5600.0 21.19
2020-12-10 21.92 21.72 21.77 21.9 6400.0 21.32
2020-12-09 21.92 21.72 21.72 21.82 5600.0 21.24
2020-12-08 22.66 21.57 21.94 21.83 13400.0 21.25
2020-12-07 21.67 21.4 21.51 21.67 15700.0 21.09
2020-12-04 21.5 21.33 21.47 21.5 7300.0 20.93
2020-12-03 21.47 21.05 21.44 21.36 10000.0 20.8
2020-12-02 21.07 20.88 21.07 21.04 3700.0 20.48
2020-12-01 20.99 20.81 20.93 20.99 14000.0 20.43
2020-11-30 20.97 20.72 20.72 20.93 30600.0 20.37
2020-11-27 20.72 20.63 20.72 20.72 13700.0 20.17
2020-11-25 20.72 20.63 20.72 20.68 11200.0 20.14
2020-11-24 20.72 20.67 20.72 20.72 6100.0 20.17
2020-11-23 20.74 20.62 20.74 20.69 19600.0 20.14
2020-11-20 20.72 20.62 20.62 20.68 3300.0 20.13
2020-11-19 20.74 20.58 20.73 20.58 11200.0 20.03
2020-11-18 20.84 20.64 20.64 20.73 7000.0 20.18
2020-11-17 20.84 20.56 20.84 20.82 15000.0 20.26
2020-11-16 20.84 20.72 20.8 20.8 10700.0 20.25
2020-11-13 20.78 20.66 20.78 20.71 8800.0 20.16
2020-11-12 20.82 20.55 20.55 20.8 12600.0 20.25
2020-11-11 20.72 20.57 20.57 20.67 24200.0 20.02
2020-11-10 20.72 20.57 20.69 20.68 15400.0 20.03
2020-11-09 20.69 20.54 20.56 20.69 6000.0 20.04
2020-11-06 20.55 20.35 20.49 20.46 13800.0 19.82
2020-11-05 20.51 20.29 20.34 20.51 15100.0 19.86
2020-11-04 20.34 20.17 20.17 20.34 3300.0 19.7
2020-11-03 20.2 20.0 20.01 20.2 37800.0 19.56
2020-11-02 20.2 19.95 19.95 20.0 13600.0 19.37
2020-10-30 20.27 19.65 20.15 20.03 23600.0 19.4
2020-10-29 20.29 20.14 20.14 20.16 2400.0 19.53
2020-10-28 20.37 20.08 20.25 20.08 12300.0 19.44
2020-10-27 20.32 20.29 20.31 20.29 1000.0 19.65
2020-10-26 20.5 20.25 20.35 20.25 7100.0 19.61
2020-10-23 20.42 20.3 20.42 20.38 9700.0 19.74
2020-10-22 20.47 20.25 20.38 20.27 2100.0 19.63
2020-10-21 20.48 20.25 20.36 20.43 6000.0 19.79
2020-10-20 20.36 20.21 20.36 20.26 13900.0 19.62
2020-10-19 20.53 20.12 20.12 20.12 5800.0 19.49
2020-10-16 20.3 20.12 20.3 20.12 6700.0 19.49
2020-10-15 20.3 19.88 20.12 20.1 16700.0 19.47
2020-10-14 20.6 19.9 20.6 20.26 70600.0 19.52
2020-10-13 20.52 20.46 20.5 20.52 24800.0 19.77
2020-10-12 20.48 20.43 20.47 20.46 6200.0 19.71
2020-10-09 20.48 20.28 20.28 20.45 5300.0 19.71
2020-10-08 20.36 20.2 20.36 20.21 16300.0 19.47
2020-10-07 20.48 20.3 20.48 20.32 4100.0 19.58
2020-10-06 20.41 20.23 20.41 20.25 5100.0 19.51
2020-10-05 20.5 20.01 20.25 20.14 41200.0 19.41
2020-10-02 20.35 20.12 20.23 20.22 8200.0 19.48
2020-10-01 20.44 20.25 20.34 20.26 11500.0 19.53
2020-09-30 20.4 20.32 20.4 20.34 12100.0 19.6
2020-09-29 20.41 20.27 20.3 20.33 8100.0 19.59
2020-09-28 20.3 20.16 20.3 20.28 10200.0 19.54
2020-09-25 20.14 19.98 20.12 20.01 14700.0 19.28
2020-09-24 20.59 19.94 20.53 20.0 31900.0 19.27
2020-09-23 20.31 20.2 20.2 20.29 19000.0 19.55
2020-09-22 20.33 20.24 20.33 20.25 5800.0 19.51
2020-09-21 20.58 20.19 20.5 20.19 37300.0 19.45
2020-09-18 20.68 20.52 20.6 20.52 43400.0 19.77
2020-09-17 20.72 20.5 20.5 20.52 25300.0 19.77
2020-09-16 20.72 20.58 20.6 20.6 46500.0 19.85
2020-09-15 20.55 20.47 20.5 20.54 21300.0 19.79
2020-09-14 20.73 20.5 20.62 20.54 24900.0 19.69
2020-09-11 20.62 20.51 20.61 20.62 8400.0 19.77
2020-09-10 20.59 20.34 20.37 20.59 19300.0 19.74
2020-09-09 20.44 20.18 20.18 20.4 10100.0 19.56
2020-09-08 20.25 19.99 20.15 20.17 38100.0 19.34
2020-09-04 20.39 20.15 20.34 20.2 14700.0 19.37
2020-09-03 20.44 20.15 20.42 20.21 42800.0 19.38
2020-09-02 20.41 20.3 20.34 20.36 27300.0 19.52
2020-09-01 20.44 20.2 20.2 20.24 24000.0 19.4
2020-08-31 20.43 20.18 20.43 20.23 26500.0 19.39
2020-08-28 20.32 20.13 20.22 20.19 14600.0 19.36
2020-08-27 20.4 20.11 20.3 20.19 16700.0 19.36
2020-08-26 20.34 20.2 20.26 20.27 23000.0 19.43
2020-08-25 20.42 20.18 20.42 20.18 31100.0 19.35
2020-08-24 20.59 20.29 20.59 20.44 51800.0 19.6
2020-08-21 20.74 20.46 20.74 20.58 50300.0 19.73
2020-08-20 20.99 20.7 20.73 20.74 158500.0 19.88
2020-08-19 20.74 20.56 20.62 20.58 25200.0 19.73
2020-08-18 20.64 20.59 20.59 20.63 7100.0 19.78
2020-08-17 20.88 20.59 20.59 20.66 46900.0 19.81
2020-08-14 20.78 20.56 20.75 20.63 16800.0 19.78
2020-08-13 20.78 20.57 20.76 20.78 9700.0 19.92
2020-08-12 20.74 20.58 20.58 20.74 29300.0 19.78
2020-08-11 20.88 20.5 20.79 20.6 22600.0 19.65
2020-08-10 20.93 20.57 20.75 20.64 23500.0 19.69
2020-08-07 20.79 20.17 20.18 20.62 52300.0 19.67
2020-08-06 20.23 20.0 20.08 20.18 106300.0 19.25
2020-08-05 20.1 19.99 20.04 20.0 90800.0 19.08
2020-08-04 20.07 20.0 20.0 20.0 26500.0 19.08
2020-08-03 20.08 19.91 20.08 19.99 48800.0 19.07
2020-07-31 20.2 19.9 20.03 19.9 14900.0 18.98
2020-07-30 20.1 19.92 20.1 20.0 25900.0 19.08
2020-07-29 20.1 20.0 20.01 20.0 14400.0 19.08
2020-07-28 20.09 19.99 20.0 20.03 40500.0 19.11
2020-07-27 20.04 19.99 20.02 19.99 22700.0 19.07
2020-07-24 20.0 19.9 20.0 19.99 15900.0 19.07
2020-07-23 20.03 19.91 20.03 19.92 16400.0 19.0
2020-07-22 20.04 20.0 20.0 20.0 26000.0 19.08
2020-07-21 20.0 19.84 19.93 20.0 16300.0 19.08
2020-07-20 19.95 19.76 19.78 19.91 30500.0 18.99
2020-07-17 19.75 19.6 19.68 19.75 1300.0 18.84
2020-07-16 19.75 19.65 19.69 19.75 11300.0 18.84
2020-07-15 19.85 19.73 19.85 19.75 21500.0 18.74
2020-07-14 19.87 19.8 19.8 19.82 1800.0 18.81
2020-07-13 20.2 19.95 20.1 19.95 43800.0 18.93
2020-07-10 20.15 19.92 19.95 20.0 23000.0 18.98
2020-07-09 19.99 19.82 19.82 19.95 10400.0 18.93
2020-07-08 19.83 19.66 19.66 19.82 12000.0 18.8
2020-07-07 19.78 19.49 19.78 19.62 11800.0 18.62
2020-07-06 19.82 19.6 19.65 19.82 11200.0 18.81
2020-07-02 19.7 19.36 19.7 19.65 16700.0 18.65
2020-07-01 19.66 19.3 19.6 19.65 13200.0 18.65
2020-06-30 19.67 19.6 19.66 19.62 12900.0 18.62
2020-06-29 19.69 19.15 19.68 19.57 18100.0 18.57
2020-06-26 19.65 19.55 19.59 19.55 3900.0 18.55
2020-06-25 19.59 19.31 19.59 19.47 12100.0 18.47
2020-06-24 19.65 19.36 19.45 19.64 1100.0 18.64
2020-06-23 19.65 19.42 19.53 19.56 4600.0 18.56
2020-06-22 19.53 19.34 19.5 19.52 15000.0 18.53
2020-06-19 19.57 19.42 19.55 19.52 11500.0 18.52
2020-06-18 19.48 19.36 19.43 19.48 6200.0 18.48
2020-06-17 19.5 19.24 19.25 19.5 7500.0 18.5
2020-06-16 19.79 19.21 19.55 19.37 11700.0 18.38
2020-06-15 19.4 19.2 19.4 19.2 27900.0 18.22
2020-06-12 19.65 19.5 19.51 19.55 11500.0 18.45
2020-06-11 19.73 19.0 19.3 19.73 21600.0 18.62
2020-06-10 20.0 19.34 20.0 19.55 20200.0 18.45
2020-06-09 20.04 19.85 19.91 19.85 5200.0 18.73
2020-06-08 20.05 19.97 20.02 20.0 4400.0 18.88
2020-06-05 20.1 19.9 19.95 20.04 17300.0 18.91
2020-06-04 20.0 19.75 19.76 20.0 3000.0 18.88
2020-06-03 20.0 19.87 20.0 19.87 4300.0 18.75
2020-06-02 20.0 19.9 20.0 19.9 7800.0 18.78
2020-06-01 20.0 19.7 20.0 19.96 5200.0 18.84
2020-05-29 20.15 19.6 20.15 19.99 11300.0 18.87
2020-05-28 19.8 19.3 19.3 19.8 10500.0 18.69
2020-05-27 19.61 19.52 19.52 19.61 1800.0 18.5
2020-05-26 19.56 19.01 19.01 19.23 14100.0 18.15
2020-05-22 18.99 18.96 18.99 18.96 1000.0 17.89
2020-05-21 19.23 19.15 19.22 19.23 10100.0 18.15
2020-05-20 19.01 18.77 18.81 19.0 18400.0 17.93
2020-05-19 19.1 18.31 18.84 18.76 24400.0 17.71
2020-05-18 19.24 18.83 19.24 19.2 17500.0 18.12
2020-05-15 19.12 19.1 19.12 19.1 2100.0 18.03
2020-05-14 18.97 18.5 18.5 18.97 5400.0 17.9
2020-05-13 19.27 16.82 19.27 19.11 36800.0 17.94
2020-05-12 19.37 19.35 19.36 19.35 3700.0 18.16
2020-05-11 19.76 19.14 19.65 19.14 4700.0 17.97
2020-05-08 20.01 19.35 20.01 19.6 17500.0 18.4
2020-05-07 20.06 20.0 20.01 20.0 6800.0 18.77
2020-05-06 20.08 20.0 20.08 20.0 5200.0 18.77
2020-05-05 20.01 20.0 20.0 20.0 22000.0 18.77
2020-05-04 20.01 20.0 20.0 20.0 54000.0 18.77
2020-05-01 20.1 20.1 20.1 20.1 0.0 18.87
2020-04-30 20.1 20.0 20.0 20.1 3700.0 18.87
2020-04-29 20.14 20.0 20.1 20.0 10300.0 18.77
2020-04-28 21.55 20.1 21.55 20.24 5500.0 19.0
2020-04-27 20.18 20.1 20.18 20.14 5700.0 18.91
2020-04-24 20.1 20.1 20.1 20.1 0.0 18.87
2020-04-23 20.14 20.1 20.14 20.1 500.0 18.87
2020-04-22 20.03 20.03 20.03 20.03 0.0 18.8
2020-04-21 20.06 20.0 20.02 20.03 7400.0 18.8
2020-04-20 20.05 20.02 20.05 20.02 1700.0 18.79
2020-04-17 20.1 20.02 20.08 20.1 4700.0 18.87
2020-04-16 20.11 20.02 20.1 20.11 5800.0 18.88
2020-04-15 20.18 20.02 20.14 20.02 2400.0 18.79
2020-04-14 20.05 20.0 20.05 20.01 47700.0 18.79
2020-04-13 20.19 20.0 20.04 20.0 12400.0 18.77
2020-04-09 20.1 20.05 20.05 20.1 1500.0 18.87
2020-04-08 20.1 20.0 20.0 20.0 8200.0 18.77
2020-04-07 20.04 19.89 20.02 20.0 21500.0 18.78
2020-04-06 20.1 20.0 20.1 20.0 8900.0 18.77
2020-04-03 20.1 20.0 20.0 20.01 4000.0 18.78
2020-04-02 20.0 20.0 20.0 20.0 600.0 18.77
2020-04-01 20.1 20.0 20.0 20.0 16500.0 18.77
2020-03-31 20.1 19.99 20.03 20.02 35100.0 18.79
2020-03-30 20.04 20.0 20.04 20.02 8200.0 18.79
2020-03-27 20.02 19.95 20.0 20.0 131500.0 18.77