Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,835.47 -41.58 (-0.53%) Bitcoin USD
65,327.74 +2,876.08 (+4.61%) CMC Crypto 200
1,337.25 +24.63 (+1.91%)
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. (OPP-PA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 03:44PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 18.97 | 18.98 | 18.81 | 18.83 | 18.83 | 2,155 |
| 17 Apr 2024 | 18.86 | 18.99 | 18.79 | 18.89 | 18.89 | 4,487 |
| 16 Apr 2024 | 18.82 | 18.94 | 18.51 | 18.78 | 18.78 | 6,210 |
| 15 Apr 2024 | 18.82 | 19.00 | 18.80 | 18.84 | 18.84 | 5,876 |
| 12 Apr 2024 | 18.99 | 19.14 | 18.94 | 19.00 | 19.00 | 5,434 |
| 11 Apr 2024 | 18.92 | 19.05 | 18.75 | 18.95 | 18.95 | 11,470 |
| 10 Apr 2024 | 18.73 | 18.98 | 18.70 | 18.82 | 18.82 | 5,455 |
| 09 Apr 2024 | 19.00 | 19.02 | 18.79 | 19.01 | 19.01 | 8,618 |
| 08 Apr 2024 | 19.04 | 19.05 | 18.75 | 18.77 | 18.77 | 4,298 |
| 05 Apr 2024 | 19.01 | 19.14 | 19.01 | 19.07 | 19.07 | 4,819 |
| 04 Apr 2024 | 18.93 | 19.10 | 18.80 | 18.80 | 18.80 | 6,278 |
| 03 Apr 2024 | 18.48 | 18.86 | 18.48 | 18.78 | 18.78 | 1,600 |
| 02 Apr 2024 | 18.85 | 18.85 | 18.56 | 18.79 | 18.79 | 10,967 |
| 01 Apr 2024 | 18.64 | 18.99 | 18.64 | 18.99 | 18.99 | 6,634 |
| 28 Mar 2024 | 19.00 | 19.06 | 18.99 | 19.01 | 19.01 | 1,750 |
| 27 Mar 2024 | 19.01 | 19.01 | 18.92 | 19.00 | 19.00 | 1,415 |
| 26 Mar 2024 | 19.04 | 19.04 | 19.01 | 19.01 | 19.01 | 746 |
| 25 Mar 2024 | 19.03 | 19.14 | 19.03 | 19.07 | 19.07 | 3,645 |
| 22 Mar 2024 | 19.01 | 19.11 | 18.96 | 19.02 | 19.02 | 4,150 |
| 21 Mar 2024 | 19.08 | 19.41 | 18.83 | 19.14 | 19.14 | 15,808 |
| 20 Mar 2024 | 18.73 | 19.23 | 18.72 | 19.23 | 19.23 | 5,445 |
| 19 Mar 2024 | 18.70 | 19.01 | 18.69 | 18.82 | 18.82 | 5,410 |
| 18 Mar 2024 | 18.82 | 19.01 | 18.66 | 18.87 | 18.87 | 5,032 |
| 15 Mar 2024 | 18.83 | 18.86 | 18.64 | 18.84 | 18.84 | 6,200 |
| 14 Mar 2024 | 18.63 | 18.88 | 18.63 | 18.63 | 18.63 | 7,550 |
| 13 Mar 2024 | 18.65 | 18.88 | 18.65 | 18.75 | 18.75 | 6,869 |
| 12 Mar 2024 | 18.60 | 18.69 | 18.60 | 18.69 | 18.69 | 9,378 |
| 11 Mar 2024 | 18.64 | 18.64 | 18.53 | 18.60 | 18.60 | 3,184 |
| 08 Mar 2024 | 18.40 | 18.80 | 18.40 | 18.45 | 18.45 | 7,580 |
| 07 Mar 2024 | 18.54 | 18.70 | 18.54 | 18.58 | 18.58 | 3,770 |
| 06 Mar 2024 | 18.47 | 18.48 | 18.40 | 18.47 | 18.47 | 4,430 |
| 05 Mar 2024 | 18.36 | 18.50 | 18.24 | 18.45 | 18.45 | 3,735 |
| 04 Mar 2024 | 18.52 | 18.53 | 18.23 | 18.52 | 18.52 | 7,291 |
| 01 Mar 2024 | 18.29 | 18.48 | 18.29 | 18.46 | 18.46 | 1,974 |
| 29 Feb 2024 | 18.49 | 18.49 | 18.15 | 18.44 | 18.44 | 3,304 |
| 28 Feb 2024 | 18.34 | 18.43 | 18.24 | 18.35 | 18.35 | 5,316 |
| 27 Feb 2024 | 18.52 | 18.52 | 18.41 | 18.50 | 18.50 | 1,565 |
| 26 Feb 2024 | 18.50 | 18.52 | 18.42 | 18.50 | 18.50 | 1,091 |
| 23 Feb 2024 | 18.19 | 18.43 | 18.10 | 18.42 | 18.42 | 5,399 |
| 22 Feb 2024 | 18.26 | 18.37 | 18.26 | 18.37 | 18.37 | 2,574 |
| 21 Feb 2024 | 18.33 | 18.33 | 18.24 | 18.24 | 18.24 | 800 |
| 20 Feb 2024 | 18.41 | 18.41 | 18.25 | 18.25 | 18.25 | 2,304 |
| 16 Feb 2024 | 18.32 | 18.32 | 18.24 | 18.24 | 18.24 | 2,239 |
| 15 Feb 2024 | 18.42 | 18.42 | 18.20 | 18.31 | 18.31 | 1,940 |
| 14 Feb 2024 | 18.17 | 18.32 | 18.17 | 18.32 | 18.32 | 677 |
| 13 Feb 2024 | 18.23 | 18.23 | 18.05 | 18.18 | 18.18 | 2,618 |
| 12 Feb 2024 | 18.19 | 18.36 | 18.19 | 18.32 | 18.32 | 1,944 |
| 09 Feb 2024 | 18.00 | 18.19 | 18.00 | 18.19 | 18.19 | 2,597 |
| 08 Feb 2024 | 18.08 | 18.08 | 17.94 | 18.05 | 18.05 | 11,032 |
| 07 Feb 2024 | 18.18 | 18.18 | 18.10 | 18.10 | 18.10 | 2,290 |
| 06 Feb 2024 | 18.06 | 18.15 | 18.05 | 18.10 | 18.10 | 3,428 |
| 05 Feb 2024 | 18.11 | 18.11 | 17.95 | 18.07 | 18.07 | 2,580 |
| 02 Feb 2024 | 18.13 | 18.16 | 18.13 | 18.16 | 18.16 | 728 |
| 01 Feb 2024 | 18.23 | 18.23 | 17.90 | 18.12 | 18.12 | 5,364 |
| 01 Feb 2024 | 0.27344 Dividend | |||||
| 31 Jan 2024 | 18.28 | 18.37 | 18.28 | 18.33 | 18.06 | 4,203 |
| 30 Jan 2024 | 18.36 | 18.43 | 18.30 | 18.36 | 18.09 | 2,963 |
| 29 Jan 2024 | 18.35 | 18.37 | 18.35 | 18.35 | 18.08 | 2,295 |
| 26 Jan 2024 | 18.23 | 18.27 | 18.23 | 18.27 | 18.00 | 1,636 |
| 25 Jan 2024 | 18.25 | 18.27 | 18.16 | 18.25 | 17.98 | 2,184 |
| 24 Jan 2024 | 18.17 | 18.20 | 18.13 | 18.20 | 17.93 | 504 |
| 23 Jan 2024 | 18.19 | 18.19 | 18.04 | 18.17 | 17.90 | 2,084 |
| 22 Jan 2024 | 18.14 | 18.22 | 18.13 | 18.21 | 17.94 | 2,009 |
| 19 Jan 2024 | 18.02 | 18.03 | 17.94 | 18.03 | 17.76 | 4,711 |
| 18 Jan 2024 | 18.03 | 18.04 | 17.94 | 17.94 | 17.67 | 1,443 |
| 17 Jan 2024 | 18.08 | 18.09 | 17.99 | 18.03 | 17.76 | 4,299 |
| 16 Jan 2024 | 18.15 | 18.15 | 18.02 | 18.12 | 17.85 | 6,769 |
| 12 Jan 2024 | 18.14 | 18.19 | 18.14 | 18.17 | 17.90 | 2,873 |
| 11 Jan 2024 | 18.12 | 18.19 | 18.12 | 18.13 | 17.86 | 3,993 |
| 10 Jan 2024 | 18.15 | 18.15 | 18.08 | 18.12 | 17.85 | 2,184 |
| 09 Jan 2024 | 18.14 | 18.19 | 18.06 | 18.11 | 17.84 | 4,483 |
| 08 Jan 2024 | 18.18 | 18.18 | 18.13 | 18.13 | 17.86 | 4,062 |
| 05 Jan 2024 | 18.08 | 18.09 | 18.00 | 18.06 | 17.79 | 2,426 |
| 04 Jan 2024 | 18.18 | 18.19 | 18.05 | 18.05 | 17.78 | 3,180 |
| 03 Jan 2024 | 18.12 | 18.12 | 18.10 | 18.10 | 17.83 | 1,989 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 18.16 | 18.16 | 18.11 | 18.11 | 17.84 | 1,964 |
| 28 Dec 2023 | 18.14 | 18.16 | 18.11 | 18.16 | 17.89 | 3,172 |
| 27 Dec 2023 | 18.15 | 18.20 | 18.01 | 18.11 | 17.84 | 6,807 |
| 26 Dec 2023 | 18.10 | 18.30 | 18.09 | 18.15 | 17.88 | 4,614 |
| 22 Dec 2023 | 18.13 | 18.30 | 18.00 | 18.11 | 17.84 | 4,896 |
| 21 Dec 2023 | 18.19 | 18.20 | 18.00 | 18.17 | 17.90 | 7,590 |
| 20 Dec 2023 | 18.21 | 18.25 | 18.10 | 18.10 | 17.83 | 7,693 |
| 19 Dec 2023 | 18.06 | 18.23 | 18.03 | 18.23 | 17.96 | 5,984 |
| 18 Dec 2023 | 18.25 | 18.28 | 17.96 | 18.03 | 17.76 | 2,357 |
| 15 Dec 2023 | 18.28 | 18.28 | 18.27 | 18.27 | 18.00 | 801 |
| 14 Dec 2023 | 18.19 | 18.28 | 18.09 | 18.28 | 18.01 | 4,499 |
| 13 Dec 2023 | 17.86 | 17.99 | 17.86 | 17.88 | 17.61 | 4,257 |
| 12 Dec 2023 | 17.95 | 17.95 | 17.73 | 17.78 | 17.51 | 3,128 |
| 11 Dec 2023 | 17.80 | 17.86 | 17.72 | 17.76 | 17.50 | 3,729 |
| 08 Dec 2023 | 17.85 | 18.00 | 17.85 | 17.92 | 17.65 | 17,190 |
| 07 Dec 2023 | 17.87 | 17.99 | 17.77 | 17.85 | 17.59 | 8,021 |
| 06 Dec 2023 | 17.84 | 17.84 | 17.76 | 17.81 | 17.54 | 1,717 |
| 05 Dec 2023 | 17.70 | 17.79 | 17.66 | 17.69 | 17.43 | 5,023 |
| 04 Dec 2023 | 17.66 | 17.67 | 17.52 | 17.64 | 17.38 | 2,827 |
| 01 Dec 2023 | 17.44 | 17.75 | 17.41 | 17.66 | 17.39 | 4,103 |
| 30 Nov 2023 | 17.56 | 17.56 | 17.41 | 17.42 | 17.16 | 4,911 |
| 29 Nov 2023 | 17.40 | 17.55 | 17.34 | 17.41 | 17.15 | 13,506 |
| 28 Nov 2023 | 17.34 | 17.34 | 17.29 | 17.29 | 17.03 | 4,010 |
| 27 Nov 2023 | 17.31 | 17.35 | 17.29 | 17.34 | 17.08 | 4,382 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.