U.S. markets open in 2 hours 6 minutes
F S&P 500
5,202.25 -10.50 (-0.20%) F Dow Jones
39,106.00 -89.00 (-0.23%) F Nasdaq
18,138.75 -47.75 (-0.26%) E-mini Russell 2000 Index Futur
2,055.60 -9.20 (-0.45%) Petróleo
79.67 +0.68 (+0.86%) Oro
2,319.00 -3.30 (-0.14%)
RiverNorth Opportunistic Municipal Income Fund, Inc. (RMI)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:57PM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 16.04 | 16.04 | 15.89 | 16.02 | 16.02 | 4,100 |
| 07 may 2024 | 15.75 | 16.04 | 15.75 | 16.01 | 16.01 | 32,500 |
| 06 may 2024 | 15.62 | 15.79 | 15.59 | 15.73 | 15.73 | 24,900 |
| 03 may 2024 | 15.52 | 15.59 | 15.51 | 15.54 | 15.54 | 9,400 |
| 02 may 2024 | 15.43 | 15.57 | 15.39 | 15.47 | 15.47 | 9,300 |
| 01 may 2024 | 15.49 | 15.53 | 15.44 | 15.45 | 15.45 | 4,500 |
| 30 abr 2024 | 15.52 | 15.52 | 15.35 | 15.39 | 15.39 | 14,200 |
| 29 abr 2024 | 15.40 | 15.48 | 15.40 | 15.46 | 15.46 | 14,100 |
| 26 abr 2024 | 15.58 | 15.58 | 15.37 | 15.42 | 15.42 | 12,500 |
| 25 abr 2024 | 15.41 | 15.43 | 15.36 | 15.37 | 15.37 | 4,900 |
| 24 abr 2024 | 15.53 | 15.62 | 15.44 | 15.45 | 15.45 | 9,200 |
| 23 abr 2024 | 15.43 | 15.48 | 15.43 | 15.45 | 15.45 | 14,800 |
| 22 abr 2024 | 15.39 | 15.42 | 15.24 | 15.36 | 15.36 | 7,800 |
| 19 abr 2024 | 15.39 | 15.49 | 15.39 | 15.42 | 15.42 | 10,600 |
| 18 abr 2024 | 15.42 | 15.52 | 15.39 | 15.42 | 15.42 | 19,000 |
| 17 abr 2024 | 15.42 | 15.50 | 15.40 | 15.47 | 15.47 | 14,100 |
| 16 abr 2024 | 15.28 | 15.52 | 15.28 | 15.39 | 15.39 | 17,400 |
| 15 abr 2024 | 15.62 | 15.62 | 15.29 | 15.32 | 15.32 | 13,700 |
| 12 abr 2024 | 15.65 | 15.70 | 15.50 | 15.58 | 15.58 | 22,100 |
| 12 abr 2024 | 0.097 Dividendo | |||||
| 11 abr 2024 | 15.69 | 15.82 | 15.65 | 15.70 | 15.60 | 14,900 |
| 10 abr 2024 | 15.86 | 16.00 | 15.56 | 15.66 | 15.56 | 20,300 |
| 09 abr 2024 | 16.00 | 16.00 | 15.88 | 15.91 | 15.81 | 6,000 |
| 08 abr 2024 | 15.81 | 15.90 | 15.78 | 15.89 | 15.79 | 17,900 |
| 05 abr 2024 | 15.90 | 15.90 | 15.76 | 15.81 | 15.71 | 15,300 |
| 04 abr 2024 | 15.93 | 15.96 | 15.87 | 15.89 | 15.79 | 11,000 |
| 03 abr 2024 | 15.90 | 16.00 | 15.85 | 15.89 | 15.79 | 34,100 |
| 02 abr 2024 | 16.00 | 16.02 | 15.95 | 15.98 | 15.88 | 31,300 |
| 01 abr 2024 | 16.10 | 16.13 | 15.81 | 15.98 | 15.88 | 34,300 |
| 28 mar 2024 | 16.09 | 16.10 | 15.95 | 16.10 | 16.00 | 23,200 |
| 27 mar 2024 | 16.05 | 16.05 | 15.97 | 16.04 | 15.94 | 11,400 |
| 26 mar 2024 | 16.09 | 16.09 | 15.91 | 15.98 | 15.88 | 16,300 |
| 25 mar 2024 | 16.06 | 16.06 | 15.97 | 16.02 | 15.92 | 16,800 |
| 22 mar 2024 | 16.13 | 16.13 | 16.02 | 16.07 | 15.97 | 14,400 |
| 21 mar 2024 | 16.10 | 16.11 | 16.06 | 16.11 | 16.01 | 12,100 |
| 20 mar 2024 | 16.20 | 16.20 | 16.05 | 16.14 | 16.04 | 20,800 |
| 19 mar 2024 | 16.42 | 16.49 | 16.16 | 16.16 | 16.06 | 17,300 |
| 18 mar 2024 | 16.40 | 16.50 | 16.20 | 16.31 | 16.21 | 17,600 |
| 15 mar 2024 | 16.36 | 16.50 | 16.27 | 16.50 | 16.40 | 7,100 |
| 14 mar 2024 | 16.28 | 16.38 | 16.20 | 16.20 | 16.10 | 7,800 |
| 14 mar 2024 | 0.097 Dividendo | |||||
| 13 mar 2024 | 16.34 | 16.43 | 16.34 | 16.40 | 16.20 | 4,800 |
| 12 mar 2024 | 16.25 | 16.40 | 16.25 | 16.35 | 16.15 | 5,200 |
| 11 mar 2024 | 16.18 | 16.37 | 16.18 | 16.30 | 16.10 | 6,000 |
| 08 mar 2024 | 16.25 | 16.26 | 16.11 | 16.26 | 16.06 | 24,000 |
| 07 mar 2024 | 16.39 | 16.39 | 16.31 | 16.32 | 16.12 | 6,000 |
| 06 mar 2024 | 16.28 | 16.28 | 16.26 | 16.28 | 16.08 | 5,100 |
| 05 mar 2024 | 16.27 | 16.35 | 16.15 | 16.33 | 16.13 | 8,800 |
| 04 mar 2024 | 16.38 | 16.39 | 15.95 | 16.05 | 15.86 | 30,400 |
| 01 mar 2024 | 16.10 | 16.20 | 16.10 | 16.15 | 15.96 | 20,200 |
| 29 feb 2024 | 15.93 | 16.31 | 15.93 | 16.09 | 15.90 | 23,000 |
| 28 feb 2024 | 15.92 | 16.25 | 15.90 | 16.00 | 15.81 | 35,900 |
| 27 feb 2024 | 15.88 | 15.93 | 15.85 | 15.86 | 15.67 | 11,500 |
| 26 feb 2024 | 16.34 | 16.34 | 15.84 | 15.89 | 15.70 | 31,400 |
| 23 feb 2024 | 16.30 | 16.48 | 16.20 | 16.22 | 16.02 | 16,100 |
| 22 feb 2024 | 16.33 | 16.49 | 16.18 | 16.27 | 16.07 | 10,700 |
| 21 feb 2024 | 16.35 | 16.44 | 16.19 | 16.19 | 15.99 | 34,900 |
| 20 feb 2024 | 15.85 | 16.28 | 15.85 | 16.20 | 16.00 | 12,300 |
| 16 feb 2024 | 16.19 | 16.34 | 16.08 | 16.10 | 15.91 | 18,200 |
| 15 feb 2024 | 16.03 | 16.19 | 16.03 | 16.11 | 15.92 | 1,600 |
| 14 feb 2024 | 15.97 | 16.20 | 15.90 | 16.02 | 15.83 | 29,800 |
| 14 feb 2024 | 0.097 Dividendo | |||||
| 13 feb 2024 | 15.92 | 16.03 | 15.88 | 15.90 | 15.61 | 4,500 |
| 12 feb 2024 | 15.96 | 16.02 | 15.96 | 16.01 | 15.72 | 15,700 |
| 09 feb 2024 | 15.93 | 16.05 | 15.93 | 16.01 | 15.72 | 4,700 |
| 08 feb 2024 | 15.94 | 15.98 | 15.89 | 15.96 | 15.67 | 12,700 |
| 07 feb 2024 | 16.05 | 16.05 | 15.84 | 15.95 | 15.66 | 28,800 |
| 06 feb 2024 | 15.99 | 15.99 | 15.84 | 15.96 | 15.67 | 2,800 |
| 05 feb 2024 | 15.86 | 15.88 | 15.74 | 15.82 | 15.53 | 23,500 |
| 02 feb 2024 | 16.01 | 16.03 | 15.85 | 15.91 | 15.62 | 12,900 |
| 01 feb 2024 | 15.94 | 16.10 | 15.94 | 16.06 | 15.77 | 17,900 |
| 31 ene 2024 | 15.92 | 15.93 | 15.74 | 15.91 | 15.62 | 13,400 |
| 30 ene 2024 | 15.72 | 15.82 | 15.61 | 15.70 | 15.42 | 27,600 |
| 29 ene 2024 | 15.61 | 15.85 | 15.56 | 15.73 | 15.45 | 38,800 |
| 26 ene 2024 | 15.82 | 15.82 | 15.56 | 15.72 | 15.44 | 10,000 |
| 25 ene 2024 | 15.49 | 15.76 | 15.49 | 15.64 | 15.36 | 6,900 |
| 24 ene 2024 | 15.50 | 15.80 | 15.50 | 15.61 | 15.33 | 27,800 |
| 23 ene 2024 | 15.64 | 15.64 | 15.50 | 15.55 | 15.27 | 3,700 |
| 22 ene 2024 | 15.30 | 15.68 | 15.30 | 15.55 | 15.27 | 17,900 |
| 19 ene 2024 | 15.37 | 15.46 | 15.19 | 15.26 | 14.98 | 12,000 |
| 18 ene 2024 | 15.51 | 15.55 | 15.35 | 15.40 | 15.12 | 2,800 |
| 17 ene 2024 | 15.64 | 15.64 | 15.45 | 15.51 | 15.23 | 10,000 |
| 16 ene 2024 | 15.88 | 15.88 | 15.46 | 15.53 | 15.25 | 22,500 |
| 12 ene 2024 | 15.84 | 15.89 | 15.68 | 15.74 | 15.46 | 17,600 |
| 12 ene 2024 | 0.097 Dividendo | |||||
| 11 ene 2024 | 15.90 | 15.91 | 15.83 | 15.86 | 15.48 | 8,300 |
| 10 ene 2024 | 15.95 | 15.95 | 15.80 | 15.86 | 15.48 | 10,800 |
| 09 ene 2024 | 15.88 | 15.98 | 15.86 | 15.87 | 15.49 | 6,600 |
| 08 ene 2024 | 15.77 | 15.99 | 15.77 | 15.95 | 15.57 | 7,800 |
| 05 ene 2024 | 15.71 | 15.91 | 15.64 | 15.76 | 15.38 | 9,400 |
| 04 ene 2024 | 15.63 | 15.84 | 15.63 | 15.84 | 15.46 | 16,300 |
| 03 ene 2024 | 15.58 | 15.63 | 15.45 | 15.63 | 15.25 | 17,000 |
| 02 ene 2024 | 15.26 | 15.47 | 15.24 | 15.39 | 15.02 | 16,000 |
| 29 dic 2023 | 15.38 | 15.38 | 15.12 | 15.23 | 14.86 | 51,100 |
| 28 dic 2023 | 15.26 | 15.51 | 15.09 | 15.21 | 14.84 | 86,700 |
| 27 dic 2023 | 15.36 | 15.56 | 15.29 | 15.32 | 14.95 | 45,800 |
| 26 dic 2023 | 15.30 | 15.37 | 15.28 | 15.36 | 14.99 | 53,700 |
| 22 dic 2023 | 15.28 | 15.42 | 15.28 | 15.32 | 14.95 | 35,400 |
| 21 dic 2023 | 15.34 | 15.40 | 15.24 | 15.27 | 14.90 | 28,400 |
| 20 dic 2023 | 15.47 | 15.60 | 15.28 | 15.32 | 14.95 | 55,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.