U.S. markets closed
F S&P 500
5,244.50 -1.75 (-0.03%) F Dow Jones
39,631.00 -11.00 (-0.03%) F Nasdaq
18,257.50 +2.50 (+0.01%) E-mini Russell 2000 Index Futur
2,069.10 +1.20 (+0.06%) Petróleo
77.80 -0.46 (-0.59%) Oro
2,363.70 -11.30 (-0.48%)
Rivernorth Managed Duration Municipal Income Fund Inc. (RMM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Fuera de horario:
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 14.86 | 14.86 | 14.77 | 14.78 | 14.78 | 37,600 |
| 09 may 2024 | 14.81 | 14.90 | 14.78 | 14.84 | 14.84 | 27,100 |
| 08 may 2024 | 15.00 | 15.02 | 14.73 | 14.76 | 14.76 | 162,900 |
| 07 may 2024 | 14.88 | 15.00 | 14.82 | 15.00 | 15.00 | 51,200 |
| 06 may 2024 | 14.75 | 14.90 | 14.74 | 14.80 | 14.80 | 90,900 |
| 03 may 2024 | 14.73 | 14.74 | 14.67 | 14.72 | 14.72 | 39,400 |
| 02 may 2024 | 14.67 | 14.71 | 14.62 | 14.70 | 14.70 | 25,900 |
| 01 may 2024 | 14.57 | 14.65 | 14.56 | 14.62 | 14.62 | 44,500 |
| 30 abr 2024 | 14.58 | 14.66 | 14.51 | 14.53 | 14.53 | 68,100 |
| 29 abr 2024 | 14.62 | 14.63 | 14.50 | 14.55 | 14.55 | 60,600 |
| 26 abr 2024 | 14.61 | 14.65 | 14.57 | 14.64 | 14.64 | 33,600 |
| 25 abr 2024 | 14.68 | 14.73 | 14.48 | 14.56 | 14.56 | 64,900 |
| 24 abr 2024 | 14.69 | 14.76 | 14.67 | 14.70 | 14.70 | 17,600 |
| 23 abr 2024 | 14.71 | 14.77 | 14.61 | 14.65 | 14.65 | 38,100 |
| 22 abr 2024 | 14.66 | 14.68 | 14.60 | 14.61 | 14.61 | 41,000 |
| 19 abr 2024 | 14.63 | 14.70 | 14.62 | 14.68 | 14.68 | 38,700 |
| 18 abr 2024 | 14.68 | 14.70 | 14.60 | 14.61 | 14.61 | 24,600 |
| 17 abr 2024 | 14.71 | 14.75 | 14.65 | 14.67 | 14.67 | 33,800 |
| 16 abr 2024 | 14.65 | 14.77 | 14.64 | 14.64 | 14.64 | 39,400 |
| 15 abr 2024 | 14.77 | 14.83 | 14.65 | 14.65 | 14.65 | 48,400 |
| 12 abr 2024 | 14.76 | 14.83 | 14.73 | 14.80 | 14.80 | 61,900 |
| 12 abr 2024 | 0.092 Dividendo | |||||
| 11 abr 2024 | 14.97 | 15.01 | 14.89 | 14.95 | 14.86 | 29,400 |
| 10 abr 2024 | 14.95 | 15.06 | 14.75 | 14.89 | 14.80 | 56,800 |
| 09 abr 2024 | 14.92 | 15.13 | 14.92 | 14.95 | 14.86 | 64,300 |
| 08 abr 2024 | 14.87 | 15.02 | 14.87 | 14.90 | 14.81 | 82,700 |
| 05 abr 2024 | 14.83 | 14.85 | 14.79 | 14.81 | 14.72 | 43,000 |
| 04 abr 2024 | 14.92 | 15.01 | 14.86 | 14.93 | 14.84 | 59,500 |
| 03 abr 2024 | 14.72 | 14.99 | 14.72 | 14.94 | 14.85 | 71,200 |
| 02 abr 2024 | 14.87 | 14.87 | 14.71 | 14.79 | 14.70 | 116,900 |
| 01 abr 2024 | 14.90 | 14.99 | 14.86 | 14.87 | 14.78 | 80,400 |
| 28 mar 2024 | 14.93 | 15.01 | 14.89 | 14.97 | 14.88 | 82,000 |
| 27 mar 2024 | 14.91 | 14.96 | 14.90 | 14.96 | 14.87 | 36,200 |
| 26 mar 2024 | 14.98 | 14.98 | 14.89 | 14.94 | 14.85 | 37,600 |
| 25 mar 2024 | 14.95 | 15.00 | 14.88 | 14.94 | 14.85 | 53,800 |
| 22 mar 2024 | 15.03 | 15.09 | 14.94 | 14.94 | 14.85 | 72,800 |
| 21 mar 2024 | 15.03 | 15.04 | 14.93 | 14.99 | 14.89 | 47,400 |
| 20 mar 2024 | 15.04 | 15.12 | 14.98 | 15.05 | 14.96 | 61,300 |
| 19 mar 2024 | 15.04 | 15.15 | 14.99 | 15.01 | 14.92 | 88,900 |
| 18 mar 2024 | 15.07 | 15.13 | 15.00 | 15.03 | 14.94 | 74,700 |
| 15 mar 2024 | 15.00 | 15.09 | 14.98 | 15.09 | 15.00 | 31,700 |
| 14 mar 2024 | 15.05 | 15.14 | 14.96 | 14.98 | 14.89 | 31,600 |
| 14 mar 2024 | 0.092 Dividendo | |||||
| 13 mar 2024 | 15.23 | 15.28 | 15.11 | 15.11 | 14.93 | 66,800 |
| 12 mar 2024 | 15.31 | 15.33 | 15.21 | 15.23 | 15.04 | 36,100 |
| 11 mar 2024 | 15.31 | 15.36 | 15.21 | 15.34 | 15.15 | 38,300 |
| 08 mar 2024 | 15.27 | 15.39 | 15.22 | 15.37 | 15.18 | 55,000 |
| 07 mar 2024 | 15.35 | 15.35 | 15.27 | 15.29 | 15.10 | 32,500 |
| 06 mar 2024 | 15.24 | 15.35 | 15.23 | 15.35 | 15.16 | 13,500 |
| 05 mar 2024 | 15.30 | 15.34 | 15.23 | 15.24 | 15.05 | 34,800 |
| 04 mar 2024 | 15.14 | 15.29 | 15.14 | 15.26 | 15.07 | 43,700 |
| 01 mar 2024 | 15.25 | 15.30 | 15.13 | 15.17 | 14.98 | 57,200 |
| 29 feb 2024 | 15.09 | 15.18 | 15.07 | 15.15 | 14.97 | 46,200 |
| 28 feb 2024 | 15.03 | 15.14 | 15.03 | 15.09 | 14.91 | 41,000 |
| 27 feb 2024 | 15.07 | 15.13 | 15.00 | 15.00 | 14.82 | 56,000 |
| 26 feb 2024 | 15.19 | 15.30 | 15.00 | 15.08 | 14.90 | 62,300 |
| 23 feb 2024 | 15.26 | 15.31 | 15.24 | 15.27 | 15.08 | 49,000 |
| 22 feb 2024 | 15.21 | 15.35 | 15.15 | 15.21 | 15.02 | 119,900 |
| 21 feb 2024 | 15.14 | 15.29 | 15.11 | 15.23 | 15.04 | 22,200 |
| 20 feb 2024 | 15.20 | 15.25 | 15.08 | 15.12 | 14.94 | 76,300 |
| 16 feb 2024 | 15.25 | 15.34 | 15.10 | 15.27 | 15.08 | 53,200 |
| 15 feb 2024 | 15.18 | 15.37 | 15.18 | 15.33 | 15.14 | 51,000 |
| 14 feb 2024 | 15.10 | 15.20 | 15.05 | 15.16 | 14.97 | 36,200 |
| 14 feb 2024 | 0.092 Dividendo | |||||
| 13 feb 2024 | 15.22 | 15.28 | 15.09 | 15.13 | 14.85 | 35,300 |
| 12 feb 2024 | 15.38 | 15.39 | 15.24 | 15.26 | 14.98 | 79,200 |
| 09 feb 2024 | 15.38 | 15.38 | 15.30 | 15.33 | 15.05 | 25,900 |
| 08 feb 2024 | 15.33 | 15.40 | 15.32 | 15.35 | 15.07 | 43,300 |
| 07 feb 2024 | 15.35 | 15.40 | 15.27 | 15.36 | 15.08 | 62,100 |
| 06 feb 2024 | 15.19 | 15.40 | 15.19 | 15.40 | 15.12 | 51,000 |
| 05 feb 2024 | 15.13 | 15.19 | 15.02 | 15.17 | 14.89 | 96,400 |
| 02 feb 2024 | 15.27 | 15.27 | 15.12 | 15.14 | 14.86 | 37,300 |
| 01 feb 2024 | 15.18 | 15.30 | 15.18 | 15.29 | 15.01 | 55,700 |
| 31 ene 2024 | 15.02 | 15.24 | 15.02 | 15.17 | 14.89 | 71,200 |
| 30 ene 2024 | 14.76 | 14.99 | 14.76 | 14.99 | 14.72 | 77,900 |
| 29 ene 2024 | 14.71 | 14.87 | 14.70 | 14.76 | 14.49 | 64,300 |
| 26 ene 2024 | 14.71 | 14.75 | 14.67 | 14.75 | 14.48 | 45,700 |
| 25 ene 2024 | 14.68 | 14.79 | 14.65 | 14.77 | 14.50 | 45,200 |
| 24 ene 2024 | 14.40 | 14.75 | 14.40 | 14.65 | 14.38 | 90,300 |
| 23 ene 2024 | 14.33 | 14.44 | 14.32 | 14.42 | 14.16 | 65,500 |
| 22 ene 2024 | 14.16 | 14.44 | 14.16 | 14.36 | 14.10 | 85,900 |
| 19 ene 2024 | 14.16 | 14.29 | 13.97 | 14.10 | 13.84 | 76,600 |
| 18 ene 2024 | 14.28 | 14.35 | 14.10 | 14.10 | 13.84 | 44,300 |
| 17 ene 2024 | 14.43 | 14.44 | 14.21 | 14.22 | 13.96 | 78,400 |
| 16 ene 2024 | 14.59 | 14.59 | 14.38 | 14.44 | 14.18 | 51,400 |
| 12 ene 2024 | 14.54 | 14.68 | 14.54 | 14.58 | 14.31 | 63,600 |
| 12 ene 2024 | 0.092 Dividendo | |||||
| 11 ene 2024 | 14.66 | 14.77 | 14.57 | 14.61 | 14.25 | 47,500 |
| 10 ene 2024 | 14.75 | 14.76 | 14.62 | 14.65 | 14.29 | 48,000 |
| 09 ene 2024 | 14.76 | 14.86 | 14.70 | 14.71 | 14.35 | 80,200 |
| 08 ene 2024 | 14.52 | 14.84 | 14.52 | 14.78 | 14.42 | 87,400 |
| 05 ene 2024 | 14.44 | 14.52 | 14.40 | 14.49 | 14.14 | 115,000 |
| 04 ene 2024 | 14.44 | 14.51 | 14.41 | 14.46 | 14.11 | 84,300 |
| 03 ene 2024 | 14.38 | 14.48 | 14.35 | 14.41 | 14.06 | 103,900 |
| 02 ene 2024 | 14.14 | 14.38 | 14.14 | 14.35 | 14.00 | 69,300 |
| 29 dic 2023 | 14.23 | 14.29 | 14.00 | 14.18 | 13.83 | 302,000 |
| 28 dic 2023 | 14.35 | 14.36 | 14.18 | 14.22 | 13.87 | 163,800 |
| 27 dic 2023 | 14.47 | 14.50 | 14.35 | 14.36 | 14.01 | 155,500 |
| 26 dic 2023 | 14.45 | 14.49 | 14.34 | 14.35 | 14.00 | 143,900 |
| 22 dic 2023 | 14.40 | 14.51 | 14.35 | 14.42 | 14.07 | 101,200 |
| *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.