Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. (NY: OPP )

8.440 -0.042 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2024 8.480 8.518 8.430 8.440 63,041 -0.04(-0.50%)
May 23, 2024 8.590 8.590 8.470 8.482 56,386 -0.08(-0.91%)
May 22, 2024 8.590 8.590 8.550 8.560 29,518 -0.02(-0.21%)
May 21, 2024 8.570 8.590 8.540 8.578 37,371 +0.04(+0.50%)
May 20, 2024 8.590 8.590 8.530 8.535 40,725 -0.01(-0.12%)
May 17, 2024 8.540 8.580 8.500 8.545 69,022 +0.01(+0.06%)
May 16, 2024 8.560 8.581 8.503 8.540 60,550 -0.00(-0.02%)
May 15, 2024 8.540 8.590 8.500 8.542 84,492 +0.04(+0.49%)
May 14, 2024 8.400 8.580 8.370 8.500 106,373 +0.03(+0.36%)
May 13, 2024 8.440 8.480 8.361 8.470 128,234 +0.06(+0.71%)
May 10, 2024 8.420 8.420 8.381 8.410 40,265 +0.05(+0.59%)
May 09, 2024 8.410 8.410 8.361 8.361 40,998 -0.03(-0.35%)
May 08, 2024 8.410 8.450 8.356 8.391 57,452 -0.03(-0.35%)
May 07, 2024 8.450 8.480 8.410 8.420 91,331 +0.00(+0.00%)
May 06, 2024 8.371 8.440 8.371 8.420 72,623 +0.06(+0.71%)
May 03, 2024 8.233 8.401 8.233 8.361 83,310 +0.09(+1.14%)
May 02, 2024 8.183 8.340 8.183 8.267 56,876 +0.07(+0.84%)
May 01, 2024 8.193 8.242 8.183 8.198 56,695 +0.03(+0.42%)
Apr 30, 2024 8.292 8.300 8.153 8.163 97,275 -0.03(-0.36%)
Apr 29, 2024 8.183 8.203 8.151 8.193 59,371 +0.03(+0.38%)
Apr 26, 2024 8.124 8.173 8.114 8.162 28,116 +0.08(+0.96%)
Apr 25, 2024 8.134 8.134 8.084 8.084 50,842 -0.07(-0.85%)
Apr 24, 2024 8.183 8.193 8.134 8.153 33,828 -0.03(-0.36%)
Apr 23, 2024 8.153 8.193 8.153 8.183 24,417 +0.03(+0.36%)
Apr 22, 2024 8.084 8.162 8.066 8.153 60,845 +0.08(+0.98%)
Apr 19, 2024 8.114 8.124 8.065 8.074 72,543 -0.04(-0.49%)
Apr 18, 2024 8.094 8.124 8.091 8.114 43,973 +0.04(+0.49%)
Apr 17, 2024 8.065 8.094 8.055 8.074 40,723 +0.04(+0.49%)
Apr 16, 2024 8.074 8.124 8.015 8.035 101,586 -0.05(-0.61%)
Apr 15, 2024 8.163 8.183 8.020 8.084 168,648 -0.09(-1.09%)
Apr 12, 2024 8.272 8.282 8.163 8.173 73,164 -0.09(-1.07%)
Apr 11, 2024 8.369 8.379 8.262 8.262 148,956 -0.03(-0.35%)
Apr 10, 2024 8.301 8.379 8.272 8.291 149,171 -0.07(-0.82%)
Apr 09, 2024 8.350 8.379 8.299 8.360 147,277 +0.07(+0.79%)
Apr 08, 2024 8.203 8.301 8.203 8.294 83,482 +0.08(+0.99%)
Apr 05, 2024 8.213 8.242 8.174 8.213 108,258 +0.00(+0.05%)
Apr 04, 2024 8.399 8.399 8.208 8.209 110,105 -0.01(-0.17%)
Apr 03, 2024 8.301 8.313 8.213 8.223 93,259 -0.08(-0.94%)
Apr 02, 2024 8.399 8.399 8.281 8.301 135,484 -0.05(-0.58%)
Apr 01, 2024 8.418 8.447 8.350 8.350 156,457 -0.07(-0.81%)
Mar 28, 2024 8.320 8.447 8.281 8.418 181,449 +0.10(+1.17%)
Mar 27, 2024 8.272 8.320 8.252 8.320 58,138 +0.05(+0.59%)
Mar 26, 2024 8.301 8.323 8.252 8.272 60,225 +0.01(+0.12%)
Mar 25, 2024 8.223 8.269 8.213 8.262 67,940 +0.05(+0.59%)
Mar 22, 2024 8.184 8.223 8.184 8.213 71,762 +0.03(+0.36%)
Mar 21, 2024 8.174 8.252 8.145 8.184 70,966 +0.00(+0.00%)
Mar 20, 2024 8.106 8.194 8.096 8.184 78,371 +0.05(+0.66%)
Mar 19, 2024 8.154 8.154 8.096 8.130 50,312 +0.02(+0.30%)
Mar 18, 2024 8.125 8.164 8.101 8.105 95,081 +0.00(+0.06%)
Mar 15, 2024 8.135 8.145 8.096 8.101 91,898 -0.03(-0.42%)
Mar 14, 2024 8.233 8.233 8.130 8.135 53,077 -0.05(-0.59%)
Mar 13, 2024 8.183 8.193 8.154 8.183 78,650 +0.00(+0.00%)
Mar 12, 2024 8.116 8.196 8.116 8.183 80,224 +0.06(+0.71%)
Mar 11, 2024 8.097 8.135 8.097 8.126 78,963 +0.04(+0.48%)
Mar 08, 2024 8.087 8.145 8.087 8.087 98,026 +0.00(+0.00%)
Mar 07, 2024 8.116 8.145 8.087 8.087 72,564 +0.01(+0.12%)
Mar 06, 2024 8.039 8.232 8.039 8.077 99,916 +0.03(+0.36%)
Mar 05, 2024 8.010 8.067 8.000 8.048 165,902 +0.06(+0.72%)
Mar 04, 2024 7.981 8.005 7.981 7.990 103,900 +0.00(+0.00%)
Mar 01, 2024 7.971 7.990 7.961 7.990 110,511 +0.04(+0.49%)
Feb 29, 2024 8.010 8.010 7.913 7.952 150,487 +0.05(+0.61%)
Feb 28, 2024 7.894 7.908 7.865 7.904 115,792 +0.01(+0.18%)
Feb 27, 2024 7.846 7.894 7.841 7.889 105,549 +0.05(+0.68%)
Feb 26, 2024 7.904 7.913 7.826 7.836 113,715 -0.06(-0.73%)
Feb 23, 2024 7.884 7.913 7.875 7.894 47,602 +0.01(+0.12%)
Feb 22, 2024 7.894 7.918 7.875 7.884 123,957 +0.00(+0.00%)
Feb 21, 2024 7.865 7.913 7.865 7.884 145,882 -0.02(-0.24%)
Feb 20, 2024 7.913 7.933 7.894 7.904 119,507 -0.01(-0.12%)
Feb 16, 2024 7.933 7.961 7.904 7.913 84,851 -0.06(-0.73%)
Feb 15, 2024 7.971 8.002 7.971 7.971 102,957 +0.01(+0.12%)
Feb 14, 2024 7.981 8.026 7.961 7.961 64,740 -0.02(-0.24%)
Feb 13, 2024 8.019 8.019 7.952 7.981 123,342 -0.06(-0.71%)
Feb 12, 2024 8.000 8.104 8.000 8.038 147,833 +0.04(+0.48%)
Feb 09, 2024 8.047 8.076 7.990 8.000 85,900 -0.06(-0.71%)
Feb 08, 2024 8.085 8.104 8.057 8.057 51,516 -0.04(-0.47%)
Feb 07, 2024 8.057 8.133 8.047 8.095 144,799 +0.02(+0.24%)
Feb 06, 2024 8.085 8.085 8.038 8.076 76,277 +0.03(+0.36%)
Feb 05, 2024 8.076 8.104 8.019 8.047 74,873 -0.08(-0.94%)
Feb 02, 2024 8.085 8.124 8.085 8.124 126,604 -0.01(-0.12%)
Feb 01, 2024 8.085 8.152 8.047 8.133 135,894 +0.10(+1.19%)
Jan 31, 2024 8.038 8.076 8.019 8.038 154,473 +0.01(+0.12%)
Jan 30, 2024 8.000 8.028 7.971 8.028 68,327 +0.03(+0.36%)
Jan 29, 2024 7.942 8.000 7.933 8.000 82,231 +0.06(+0.72%)
Jan 26, 2024 7.952 7.972 7.933 7.942 68,099 +0.00(+0.00%)
Jan 25, 2024 7.981 7.990 7.942 7.942 105,435 -0.04(-0.48%)
Jan 24, 2024 7.961 8.000 7.925 7.981 71,286 +0.05(+0.60%)
Jan 23, 2024 7.914 7.957 7.914 7.933 89,703 +0.00(+0.00%)
Jan 22, 2024 7.904 7.971 7.904 7.933 118,359 +0.03(+0.36%)
Jan 19, 2024 7.895 7.904 7.876 7.904 67,595 +0.01(+0.12%)
Jan 18, 2024 7.876 7.914 7.876 7.895 64,517 +0.02(+0.24%)
Jan 17, 2024 7.942 7.942 7.847 7.876 170,848 -0.05(-0.60%)
Jan 16, 2024 8.028 8.038 7.923 7.923 190,937 -0.13(-1.66%)
Jan 12, 2024 8.047 8.095 8.009 8.057 147,984 +0.06(+0.72%)
Jan 11, 2024 8.075 8.075 7.990 7.999 203,231 -0.05(-0.59%)
Jan 10, 2024 8.065 8.117 8.025 8.046 264,180 -0.02(-0.23%)
Jan 09, 2024 8.075 8.131 7.952 8.065 203,880 -0.05(-0.58%)
Jan 08, 2024 8.150 8.152 8.112 8.112 183,179 -0.04(-0.46%)
Jan 05, 2024 8.112 8.205 8.094 8.150 132,865 +0.04(+0.46%)
Jan 04, 2024 8.018 8.141 7.933 8.112 197,697 +0.09(+1.18%)
Jan 03, 2024 7.924 8.037 7.877 8.018 149,214 +0.14(+1.79%)
Jan 02, 2024 7.867 7.970 7.867 7.877 132,609 +0.00(+0.00%)
Dec 29, 2023 7.980 7.980 7.849 7.877 146,800 -0.01(-0.12%)
Dec 28, 2023 7.943 7.952 7.867 7.886 90,140 -0.04(-0.48%)
Dec 27, 2023 7.783 7.952 7.783 7.924 178,840 +0.13(+1.69%)
Dec 26, 2023 7.783 7.877 7.764 7.792 204,125 +0.01(+0.12%)
Dec 22, 2023 7.773 7.825 7.688 7.783 123,639 +0.02(+0.24%)
Dec 21, 2023 7.754 7.811 7.754 7.764 147,621 +0.01(+0.12%)
Dec 20, 2023 7.886 7.905 7.754 7.754 204,895 -0.14(-1.79%)
Dec 19, 2023 7.886 7.919 7.867 7.896 320,412 +0.01(+0.12%)
Dec 18, 2023 7.877 7.962 7.853 7.886 154,128 -0.03(-0.36%)
Dec 15, 2023 7.980 7.990 7.867 7.914 215,872 +0.01(+0.12%)
Dec 14, 2023 7.962 7.999 7.867 7.905 142,051 +0.05(+0.62%)
Dec 13, 2023 7.828 7.884 7.707 7.856 103,220 +0.10(+1.32%)
Dec 12, 2023 7.772 7.865 7.726 7.754 163,276 -0.01(-0.18%)
Dec 11, 2023 7.726 7.782 7.696 7.768 75,170 +0.02(+0.30%)
Dec 08, 2023 7.791 7.819 7.688 7.744 69,892 -0.09(-1.19%)
Dec 07, 2023 7.698 7.949 7.633 7.837 562,031 +0.16(+2.06%)
Dec 06, 2023 7.726 7.735 7.651 7.679 117,074 -0.01(-0.12%)
Dec 05, 2023 7.521 7.716 7.512 7.688 231,010 +0.20(+2.61%)
Dec 04, 2023 7.502 7.577 7.446 7.493 222,578 -0.11(-1.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.