Singapore markets close in 57 minutes
Straits Times Index
3,283.48 -9.65 (-0.29%) Nikkei
37,628.48 -831.60 (-2.16%) Hang Seng
17,268.55 +67.28 (+0.39%) FTSE 100
8,079.50 +39.12 (+0.49%) Bitcoin USD
64,047.22 -2,732.64 (-4.09%) CMC Crypto 200
1,382.47 -0.10 (-0.01%)
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. (OPP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 8.28 | 8.29 | 8.23 | 8.25 | 8.25 | 33,400 |
| 23 Apr 2024 | 8.25 | 8.29 | 8.25 | 8.28 | 8.28 | 24,100 |
| 22 Apr 2024 | 8.18 | 8.26 | 8.16 | 8.25 | 8.25 | 60,100 |
| 19 Apr 2024 | 8.21 | 8.22 | 8.16 | 8.17 | 8.17 | 71,700 |
| 18 Apr 2024 | 8.19 | 8.22 | 8.19 | 8.21 | 8.21 | 43,500 |
| 17 Apr 2024 | 8.16 | 8.19 | 8.15 | 8.17 | 8.17 | 40,200 |
| 16 Apr 2024 | 8.17 | 8.22 | 8.11 | 8.13 | 8.13 | 100,400 |
| 15 Apr 2024 | 8.26 | 8.28 | 8.11 | 8.18 | 8.18 | 166,600 |
| 12 Apr 2024 | 8.37 | 8.38 | 8.26 | 8.27 | 8.27 | 72,000 |
| 12 Apr 2024 | 0.1 Dividend | |||||
| 11 Apr 2024 | 8.57 | 8.58 | 8.46 | 8.46 | 8.36 | 145,500 |
| 10 Apr 2024 | 8.50 | 8.58 | 8.47 | 8.49 | 8.39 | 145,700 |
| 09 Apr 2024 | 8.55 | 8.58 | 8.50 | 8.56 | 8.46 | 143,800 |
| 08 Apr 2024 | 8.40 | 8.50 | 8.40 | 8.49 | 8.39 | 81,500 |
| 05 Apr 2024 | 8.41 | 8.44 | 8.37 | 8.41 | 8.31 | 105,400 |
| 04 Apr 2024 | 8.60 | 8.60 | 8.40 | 8.41 | 8.31 | 107,500 |
| 03 Apr 2024 | 8.50 | 8.51 | 8.41 | 8.42 | 8.32 | 91,100 |
| 02 Apr 2024 | 8.60 | 8.60 | 8.48 | 8.50 | 8.40 | 132,300 |
| 01 Apr 2024 | 8.62 | 8.65 | 8.55 | 8.55 | 8.45 | 152,800 |
| 28 Mar 2024 | 8.52 | 8.65 | 8.48 | 8.62 | 8.52 | 177,200 |
| 27 Mar 2024 | 8.47 | 8.52 | 8.45 | 8.52 | 8.42 | 56,800 |
| 26 Mar 2024 | 8.50 | 8.52 | 8.45 | 8.47 | 8.37 | 58,800 |
| 25 Mar 2024 | 8.42 | 8.47 | 8.41 | 8.46 | 8.36 | 66,300 |
| 22 Mar 2024 | 8.38 | 8.42 | 8.38 | 8.41 | 8.31 | 70,100 |
| 21 Mar 2024 | 8.37 | 8.45 | 8.34 | 8.38 | 8.28 | 69,300 |
| 20 Mar 2024 | 8.30 | 8.39 | 8.29 | 8.38 | 8.28 | 76,500 |
| 19 Mar 2024 | 8.35 | 8.35 | 8.29 | 8.32 | 8.23 | 49,100 |
| 18 Mar 2024 | 8.32 | 8.36 | 8.30 | 8.30 | 8.20 | 92,900 |
| 15 Mar 2024 | 8.33 | 8.34 | 8.29 | 8.30 | 8.20 | 89,700 |
| 14 Mar 2024 | 8.43 | 8.43 | 8.32 | 8.33 | 8.23 | 51,800 |
| 14 Mar 2024 | 0.1 Dividend | |||||
| 13 Mar 2024 | 8.48 | 8.49 | 8.45 | 8.48 | 8.28 | 75,900 |
| 12 Mar 2024 | 8.41 | 8.49 | 8.41 | 8.48 | 8.28 | 77,400 |
| 11 Mar 2024 | 8.39 | 8.43 | 8.39 | 8.42 | 8.22 | 76,200 |
| 08 Mar 2024 | 8.38 | 8.44 | 8.38 | 8.38 | 8.18 | 94,500 |
| 07 Mar 2024 | 8.41 | 8.44 | 8.38 | 8.38 | 8.18 | 70,000 |
| 06 Mar 2024 | 8.33 | 8.53 | 8.33 | 8.37 | 8.17 | 96,400 |
| 05 Mar 2024 | 8.30 | 8.36 | 8.29 | 8.34 | 8.14 | 160,100 |
| 04 Mar 2024 | 8.27 | 8.30 | 8.27 | 8.28 | 8.09 | 100,300 |
| 01 Mar 2024 | 8.26 | 8.28 | 8.25 | 8.28 | 8.09 | 106,600 |
| 29 Feb 2024 | 8.30 | 8.30 | 8.20 | 8.24 | 8.05 | 145,200 |
| 28 Feb 2024 | 8.18 | 8.19 | 8.15 | 8.19 | 8.00 | 111,700 |
| 27 Feb 2024 | 8.13 | 8.18 | 8.13 | 8.18 | 7.98 | 101,900 |
| 26 Feb 2024 | 8.19 | 8.20 | 8.11 | 8.12 | 7.93 | 109,700 |
| 23 Feb 2024 | 8.17 | 8.20 | 8.16 | 8.18 | 7.99 | 45,900 |
| 22 Feb 2024 | 8.18 | 8.20 | 8.16 | 8.17 | 7.98 | 119,600 |
| 21 Feb 2024 | 8.15 | 8.20 | 8.15 | 8.17 | 7.98 | 140,800 |
| 20 Feb 2024 | 8.20 | 8.22 | 8.18 | 8.19 | 8.00 | 115,300 |
| 16 Feb 2024 | 8.22 | 8.25 | 8.19 | 8.20 | 8.01 | 81,900 |
| 15 Feb 2024 | 8.26 | 8.29 | 8.26 | 8.26 | 8.07 | 99,400 |
| 14 Feb 2024 | 8.27 | 8.32 | 8.25 | 8.25 | 8.06 | 62,500 |
| 14 Feb 2024 | 0.1 Dividend | |||||
| 13 Feb 2024 | 8.41 | 8.41 | 8.34 | 8.37 | 8.08 | 117,600 |
| 12 Feb 2024 | 8.39 | 8.50 | 8.39 | 8.43 | 8.13 | 141,000 |
| 09 Feb 2024 | 8.44 | 8.47 | 8.38 | 8.39 | 8.10 | 81,900 |
| 08 Feb 2024 | 8.48 | 8.50 | 8.45 | 8.45 | 8.15 | 49,100 |
| 07 Feb 2024 | 8.45 | 8.53 | 8.44 | 8.49 | 8.19 | 138,100 |
| 06 Feb 2024 | 8.48 | 8.48 | 8.43 | 8.47 | 8.17 | 72,700 |
| 05 Feb 2024 | 8.47 | 8.50 | 8.41 | 8.44 | 8.14 | 71,400 |
| 02 Feb 2024 | 8.48 | 8.52 | 8.48 | 8.52 | 8.22 | 120,700 |
| 01 Feb 2024 | 8.48 | 8.55 | 8.44 | 8.53 | 8.23 | 129,600 |
| 31 Jan 2024 | 8.43 | 8.47 | 8.41 | 8.43 | 8.13 | 147,300 |
| 30 Jan 2024 | 8.39 | 8.42 | 8.36 | 8.42 | 8.12 | 65,100 |
| 29 Jan 2024 | 8.33 | 8.39 | 8.32 | 8.39 | 8.10 | 78,400 |
| 26 Jan 2024 | 8.34 | 8.36 | 8.32 | 8.33 | 8.04 | 64,900 |
| 25 Jan 2024 | 8.37 | 8.38 | 8.33 | 8.33 | 8.04 | 100,500 |
| 24 Jan 2024 | 8.35 | 8.39 | 8.31 | 8.37 | 8.08 | 68,000 |
| 23 Jan 2024 | 8.30 | 8.35 | 8.30 | 8.32 | 8.03 | 85,500 |
| 22 Jan 2024 | 8.29 | 8.36 | 8.29 | 8.32 | 8.03 | 112,900 |
| 19 Jan 2024 | 8.28 | 8.29 | 8.26 | 8.29 | 8.00 | 64,400 |
| 18 Jan 2024 | 8.26 | 8.30 | 8.26 | 8.28 | 7.99 | 61,500 |
| 17 Jan 2024 | 8.33 | 8.33 | 8.23 | 8.26 | 7.97 | 162,900 |
| 16 Jan 2024 | 8.42 | 8.43 | 8.31 | 8.31 | 8.02 | 182,100 |
| 12 Jan 2024 | 8.44 | 8.49 | 8.40 | 8.45 | 8.15 | 141,100 |
| 12 Jan 2024 | 0.1 Dividend | |||||
| 11 Jan 2024 | 8.57 | 8.57 | 8.48 | 8.49 | 8.10 | 191,500 |
| 10 Jan 2024 | 8.56 | 8.61 | 8.52 | 8.54 | 8.14 | 248,900 |
| 09 Jan 2024 | 8.57 | 8.63 | 8.44 | 8.56 | 8.16 | 192,100 |
| 08 Jan 2024 | 8.65 | 8.65 | 8.61 | 8.61 | 8.21 | 172,600 |
| 05 Jan 2024 | 8.61 | 8.71 | 8.59 | 8.65 | 8.25 | 125,200 |
| 04 Jan 2024 | 8.51 | 8.64 | 8.42 | 8.61 | 8.21 | 186,300 |
| 03 Jan 2024 | 8.41 | 8.53 | 8.36 | 8.51 | 8.11 | 140,600 |
| 02 Jan 2024 | 8.35 | 8.46 | 8.35 | 8.36 | 7.97 | 124,900 |
| 29 Dec 2023 | 8.47 | 8.47 | 8.33 | 8.36 | 7.97 | 138,300 |
| 28 Dec 2023 | 8.43 | 8.44 | 8.35 | 8.37 | 7.98 | 84,900 |
| 27 Dec 2023 | 8.26 | 8.44 | 8.26 | 8.41 | 8.02 | 168,500 |
| 26 Dec 2023 | 8.26 | 8.36 | 8.24 | 8.27 | 7.89 | 192,300 |
| 22 Dec 2023 | 8.25 | 8.31 | 8.16 | 8.26 | 7.88 | 116,500 |
| 21 Dec 2023 | 8.23 | 8.29 | 8.23 | 8.24 | 7.86 | 139,100 |
| 20 Dec 2023 | 8.37 | 8.39 | 8.23 | 8.23 | 7.85 | 193,100 |
| 19 Dec 2023 | 8.37 | 8.40 | 8.35 | 8.38 | 7.99 | 301,900 |
| 18 Dec 2023 | 8.36 | 8.45 | 8.34 | 8.37 | 7.98 | 145,200 |
| 15 Dec 2023 | 8.47 | 8.48 | 8.35 | 8.40 | 8.01 | 203,400 |
| 14 Dec 2023 | 8.45 | 8.49 | 8.35 | 8.39 | 8.00 | 133,800 |
| 14 Dec 2023 | 0.102 Dividend | |||||
| 13 Dec 2023 | 8.41 | 8.47 | 8.28 | 8.44 | 7.95 | 96,100 |
| 12 Dec 2023 | 8.35 | 8.45 | 8.30 | 8.33 | 7.85 | 152,000 |
| 11 Dec 2023 | 8.30 | 8.36 | 8.27 | 8.35 | 7.86 | 70,000 |
| 08 Dec 2023 | 8.37 | 8.40 | 8.26 | 8.32 | 7.84 | 65,000 |
| 07 Dec 2023 | 8.27 | 8.54 | 8.20 | 8.42 | 7.93 | 523,100 |
| *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.