Skip to main content

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

8.610 +0.090 (+1.06%)
Streaming Delayed Price Updated: 1:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 7.365 7.365 7.315 7.322 79,995 -0.03(-0.48%)
May 05, 2023 7.313 7.365 7.278 7.357 146,585 +0.06(+0.84%)
May 04, 2023 7.287 7.304 7.287 7.295 51,957 +0.01(+0.12%)
May 03, 2023 7.234 7.304 7.234 7.287 72,457 +0.03(+0.36%)
May 02, 2023 7.339 7.339 7.252 7.260 38,751 -0.05(-0.72%)
May 01, 2023 7.374 7.374 7.304 7.313 132,318 -0.03(-0.36%)
Apr 28, 2023 7.330 7.400 7.295 7.339 122,218 +0.07(+0.96%)
Apr 27, 2023 7.269 7.295 7.260 7.269 52,650 -0.02(-0.24%)
Apr 26, 2023 7.252 7.313 7.234 7.287 227,927 +0.07(+0.97%)
Apr 25, 2023 7.252 7.252 7.199 7.217 94,523 -0.02(-0.24%)
Apr 24, 2023 7.217 7.243 7.209 7.234 47,032 +0.00(+0.00%)
Apr 21, 2023 7.260 7.260 7.208 7.234 108,877 -0.01(-0.12%)
Apr 20, 2023 7.243 7.266 7.226 7.243 74,332 -0.00(-0.06%)
Apr 19, 2023 7.260 7.287 7.234 7.247 151,922 -0.06(-0.76%)
Apr 18, 2023 7.313 7.322 7.254 7.303 108,666 -0.01(-0.14%)
Apr 17, 2023 7.365 7.400 7.295 7.313 141,040 +0.01(+0.12%)
Apr 14, 2023 7.330 7.418 7.287 7.304 115,409 -0.06(-0.83%)
Apr 13, 2023 7.313 7.383 7.252 7.365 115,046 +0.05(+0.74%)
Apr 12, 2023 7.337 7.337 7.302 7.311 164,775 +0.03(+0.47%)
Apr 11, 2023 7.363 7.363 7.277 7.277 159,843 -0.04(-0.59%)
Apr 10, 2023 7.380 7.380 7.277 7.320 104,992 -0.04(-0.59%)
Apr 06, 2023 7.380 7.380 7.302 7.363 117,964 +0.03(+0.47%)
Apr 05, 2023 7.337 7.380 7.307 7.328 94,797 +0.03(+0.35%)
Apr 04, 2023 7.406 7.406 7.302 7.302 100,775 -0.10(-1.40%)
Apr 03, 2023 7.423 7.423 7.376 7.406 143,912 +0.02(+0.23%)
Mar 31, 2023 7.406 7.415 7.345 7.389 122,284 +0.06(+0.82%)
Mar 30, 2023 7.337 7.337 7.268 7.328 57,513 +0.07(+1.01%)
Mar 29, 2023 7.294 7.337 7.251 7.255 53,323 +0.01(+0.18%)
Mar 28, 2023 7.328 7.363 7.216 7.242 105,417 -0.10(-1.41%)
Mar 27, 2023 7.406 7.458 7.294 7.346 83,946 -0.05(-0.70%)
Mar 24, 2023 7.484 7.484 7.397 7.397 31,708 -0.11(-1.49%)
Mar 23, 2023 7.466 7.535 7.432 7.510 108,295 +0.03(+0.35%)
Mar 22, 2023 7.302 7.553 7.280 7.484 456,115 +0.18(+2.48%)
Mar 21, 2023 7.216 7.415 7.164 7.302 281,589 +0.09(+1.32%)
Mar 20, 2023 7.130 7.242 7.130 7.207 137,435 +0.05(+0.72%)
Mar 17, 2023 7.207 7.225 7.147 7.156 131,159 -0.05(-0.72%)
Mar 16, 2023 7.078 7.251 7.078 7.207 208,399 +0.10(+1.46%)
Mar 15, 2023 7.251 7.279 7.100 7.104 216,782 -0.21(-2.83%)
Mar 14, 2023 7.216 7.311 7.207 7.311 207,545 +0.16(+2.20%)
Mar 13, 2023 7.094 7.273 7.086 7.154 304,394 -0.01(-0.12%)
Mar 10, 2023 7.196 7.273 7.137 7.162 389,063 -0.03(-0.47%)
Mar 09, 2023 7.256 7.265 7.171 7.196 187,702 -0.02(-0.24%)
Mar 08, 2023 7.256 7.273 7.214 7.214 226,979 -0.03(-0.47%)
Mar 07, 2023 7.358 7.358 7.248 7.248 181,905 -0.09(-1.28%)
Mar 06, 2023 7.341 7.376 7.316 7.341 188,993 +0.00(+0.00%)
Mar 03, 2023 7.376 7.401 7.341 7.341 148,704 -0.02(-0.23%)
Mar 02, 2023 7.376 7.393 7.324 7.358 216,361 -0.02(-0.23%)
Mar 01, 2023 7.410 7.418 7.363 7.376 210,291 -0.04(-0.57%)
Feb 28, 2023 7.418 7.427 7.384 7.418 126,491 +0.03(+0.35%)
Feb 27, 2023 7.376 7.410 7.358 7.393 114,207 +0.03(+0.35%)
Feb 24, 2023 7.367 7.399 7.367 7.367 57,948 -0.03(-0.46%)
Feb 23, 2023 7.418 7.418 7.384 7.401 112,115 +0.03(+0.35%)
Feb 22, 2023 7.358 7.384 7.328 7.376 329,870 +0.01(+0.12%)
Feb 21, 2023 7.461 7.475 7.341 7.367 163,995 -0.12(-1.59%)
Feb 17, 2023 7.520 7.563 7.461 7.486 84,804 -0.03(-0.45%)
Feb 16, 2023 7.495 7.563 7.495 7.520 282,641 -0.03(-0.34%)
Feb 15, 2023 7.461 7.546 7.461 7.546 285,714 +0.09(+1.14%)
Feb 14, 2023 7.401 7.512 7.401 7.461 152,938 +0.04(+0.48%)
Feb 13, 2023 7.400 7.459 7.391 7.425 271,234 +0.03(+0.46%)
Feb 10, 2023 7.459 7.459 7.383 7.391 276,505 -0.05(-0.68%)
Feb 09, 2023 7.484 7.544 7.425 7.442 420,765 +0.01(+0.11%)
Feb 08, 2023 7.484 7.560 7.433 7.433 226,046 -0.08(-1.12%)
Feb 07, 2023 7.585 7.602 7.425 7.518 559,223 -0.05(-0.67%)
Feb 06, 2023 7.644 7.678 7.568 7.568 165,042 -0.10(-1.32%)
Feb 03, 2023 7.754 7.787 7.652 7.669 187,551 -0.12(-1.52%)
Feb 02, 2023 7.813 7.872 7.745 7.787 312,144 +0.02(+0.22%)
Feb 01, 2023 7.720 7.804 7.636 7.770 226,622 +0.05(+0.65%)
Jan 31, 2023 7.644 7.720 7.610 7.720 161,510 +0.12(+1.55%)
Jan 30, 2023 7.577 7.602 7.560 7.602 175,499 +0.03(+0.33%)
Jan 27, 2023 7.551 7.636 7.509 7.577 323,523 +0.05(+0.67%)
Jan 26, 2023 7.534 7.557 7.497 7.526 204,097 +0.03(+0.45%)
Jan 25, 2023 7.501 7.501 7.433 7.492 249,139 -0.02(-0.22%)
Jan 24, 2023 7.492 7.543 7.459 7.509 264,131 +0.03(+0.45%)
Jan 23, 2023 7.467 7.513 7.432 7.475 264,621 -0.03(-0.45%)
Jan 20, 2023 7.492 7.526 7.450 7.509 158,791 +0.03(+0.34%)
Jan 19, 2023 7.459 7.484 7.450 7.484 159,426 +0.03(+0.34%)
Jan 18, 2023 7.450 7.501 7.449 7.459 204,301 +0.03(+0.45%)
Jan 17, 2023 7.391 7.450 7.391 7.425 281,854 -0.04(-0.56%)
Jan 13, 2023 7.467 7.518 7.400 7.467 551,494 -0.08(-1.01%)
Jan 12, 2023 7.560 7.585 7.526 7.543 338,608 -0.04(-0.53%)
Jan 11, 2023 7.517 7.608 7.517 7.583 345,920 +0.11(+1.45%)
Jan 10, 2023 7.417 7.500 7.383 7.475 328,382 +0.08(+1.01%)
Jan 09, 2023 7.400 7.550 7.387 7.400 314,137 +0.00(+0.00%)
Jan 06, 2023 7.400 7.517 7.325 7.400 289,171 +0.01(+0.11%)
Jan 05, 2023 7.333 7.417 7.302 7.392 218,820 +0.03(+0.34%)
Jan 04, 2023 7.408 7.442 7.350 7.367 327,674 -0.03(-0.34%)
Jan 03, 2023 7.317 7.400 7.308 7.392 200,491 +0.16(+2.19%)
Dec 30, 2022 7.208 7.325 7.196 7.233 570,078 -0.05(-0.69%)
Dec 29, 2022 7.217 7.367 7.183 7.283 165,477 +0.05(+0.69%)
Dec 28, 2022 7.342 7.350 7.167 7.233 229,031 -0.06(-0.80%)
Dec 27, 2022 7.517 7.542 7.292 7.292 260,528 -0.24(-3.21%)
Dec 23, 2022 7.475 7.558 7.475 7.533 78,282 +0.04(+0.56%)
Dec 22, 2022 7.442 7.500 7.442 7.492 91,775 +0.00(+0.00%)
Dec 21, 2022 7.500 7.533 7.475 7.492 159,129 +0.01(+0.17%)
Dec 20, 2022 7.525 7.550 7.475 7.479 128,505 -0.08(-1.10%)
Dec 19, 2022 7.692 7.701 7.533 7.562 147,273 -0.16(-2.10%)
Dec 16, 2022 7.750 7.867 7.608 7.725 188,036 -0.06(-0.75%)
Dec 15, 2022 7.758 7.811 7.692 7.783 163,814 -0.03(-0.32%)
Dec 14, 2022 7.858 7.915 7.800 7.808 139,465 -0.09(-1.08%)
Dec 13, 2022 7.959 7.975 7.881 7.893 191,447 -0.00(-0.00%)
Dec 12, 2022 7.951 7.967 7.869 7.893 167,071 -0.01(-0.10%)
Dec 09, 2022 7.951 7.967 7.885 7.902 216,258 -0.06(-0.72%)
Dec 08, 2022 7.877 7.992 7.877 7.959 203,221 +0.05(+0.62%)
Dec 07, 2022 7.943 7.971 7.811 7.910 171,512 -0.01(-0.10%)
Dec 06, 2022 7.869 7.930 7.795 7.918 138,902 +0.07(+0.94%)
Dec 05, 2022 7.836 7.926 7.795 7.844 154,227 -0.03(-0.42%)
Dec 02, 2022 7.697 7.975 7.688 7.877 249,484 +0.13(+1.69%)
Dec 01, 2022 7.705 7.828 7.688 7.746 186,757 +0.04(+0.53%)
Nov 30, 2022 7.746 7.766 7.675 7.705 260,263 -0.01(-0.11%)
Nov 29, 2022 7.721 7.733 7.640 7.713 63,464 +0.00(+0.00%)
Nov 28, 2022 7.762 7.779 7.664 7.713 81,350 -0.02(-0.21%)
Nov 25, 2022 7.721 7.746 7.695 7.729 26,945 -0.02(-0.32%)
Nov 23, 2022 7.590 7.754 7.588 7.754 85,929 +0.13(+1.72%)
Nov 22, 2022 7.524 7.632 7.508 7.623 101,698 +0.12(+1.64%)
Nov 21, 2022 7.532 7.619 7.483 7.500 59,315 -0.03(-0.44%)
Nov 18, 2022 7.557 7.582 7.500 7.532 62,082 -0.02(-0.22%)
Nov 17, 2022 7.541 7.598 7.467 7.549 113,913 +0.01(+0.11%)
Nov 16, 2022 7.541 7.590 7.426 7.541 238,189 +0.02(+0.33%)
Nov 15, 2022 7.475 7.647 7.442 7.516 180,431 +0.12(+1.66%)
Nov 14, 2022 7.409 7.697 7.352 7.393 271,740 -0.01(-0.14%)
Nov 11, 2022 7.338 7.442 7.306 7.403 210,083 +0.06(+0.77%)
Nov 10, 2022 7.266 7.371 7.254 7.346 266,995 +0.14(+1.90%)
Nov 09, 2022 7.209 7.241 7.154 7.209 188,776 +0.02(+0.34%)
Nov 08, 2022 7.153 7.205 7.145 7.185 184,646 +0.05(+0.68%)
Nov 07, 2022 7.161 7.177 7.104 7.137 177,571 -0.02(-0.23%)
Nov 04, 2022 7.161 7.221 7.104 7.153 194,098 -0.01(-0.11%)
Nov 03, 2022 7.217 7.225 7.153 7.161 156,794 -0.07(-0.95%)
Nov 02, 2022 7.241 7.330 7.217 7.229 129,485 -0.04(-0.61%)
Nov 01, 2022 7.322 7.371 7.241 7.274 186,238 +0.00(+0.00%)
Oct 31, 2022 7.266 7.338 7.225 7.274 184,687 +0.02(+0.33%)
Oct 28, 2022 7.128 7.258 7.128 7.250 101,497 +0.11(+1.58%)
Oct 27, 2022 7.201 7.201 7.112 7.137 145,207 -0.03(-0.45%)
Oct 26, 2022 7.137 7.225 7.088 7.169 103,731 +0.01(+0.11%)
Oct 25, 2022 6.991 7.161 6.973 7.161 185,917 +0.20(+2.90%)
Oct 24, 2022 6.959 7.007 6.927 6.959 95,160 +0.04(+0.58%)
Oct 21, 2022 6.870 6.927 6.862 6.919 133,998 +0.02(+0.35%)
Oct 20, 2022 6.927 6.927 6.870 6.894 123,298 -0.02(-0.23%)
Oct 19, 2022 6.983 7.015 6.878 6.910 149,563 -0.10(-1.50%)
Oct 18, 2022 7.015 7.015 6.959 7.015 171,941 +0.04(+0.58%)
Oct 17, 2022 6.967 7.038 6.919 6.975 172,887 +0.02(+0.35%)
Oct 14, 2022 7.080 7.120 6.935 6.951 308,220 -0.17(-2.38%)
Oct 13, 2022 7.080 7.161 7.038 7.120 334,647 -0.14(-1.92%)
Oct 12, 2022 7.267 7.307 7.228 7.259 125,783 -0.01(-0.11%)
Oct 11, 2022 7.355 7.402 7.236 7.267 214,654 -0.06(-0.87%)
Oct 10, 2022 7.339 7.394 7.291 7.331 131,749 -0.07(-0.97%)
Oct 07, 2022 7.545 7.545 7.402 7.402 134,381 -0.17(-2.31%)
Oct 06, 2022 7.688 7.688 7.561 7.577 108,253 -0.09(-1.14%)
Oct 05, 2022 7.760 7.776 7.633 7.664 122,412 -0.10(-1.23%)
Oct 04, 2022 7.728 7.839 7.633 7.760 231,821 +0.14(+1.77%)
Oct 03, 2022 7.625 7.744 7.474 7.625 622,416 +0.32(+4.35%)
Sep 30, 2022 7.418 7.577 7.283 7.307 324,346 -0.08(-1.08%)
Sep 29, 2022 7.506 7.511 7.355 7.386 127,701 -0.18(-2.41%)
Sep 28, 2022 7.474 7.577 7.457 7.569 129,480 +0.10(+1.28%)
Sep 27, 2022 7.514 7.641 7.474 7.474 152,367 +0.02(+0.21%)
Sep 26, 2022 7.704 7.704 7.426 7.458 226,401 -0.25(-3.20%)
Sep 23, 2022 7.752 7.776 7.688 7.704 269,802 -0.10(-1.32%)
Sep 22, 2022 7.823 7.823 7.768 7.807 134,460 -0.02(-0.30%)
Sep 21, 2022 7.887 7.903 7.827 7.831 108,585 -0.06(-0.70%)
Sep 20, 2022 7.879 7.914 7.847 7.887 168,562 +0.00(+0.00%)
Sep 19, 2022 7.863 7.934 7.831 7.887 252,430 -0.02(-0.30%)
Sep 16, 2022 7.950 8.006 7.823 7.911 298,720 -0.10(-1.29%)
Sep 15, 2022 8.125 8.133 7.919 8.014 245,598 -0.07(-0.91%)
Sep 14, 2022 8.079 8.126 8.048 8.087 165,404 +0.02(+0.29%)
Sep 13, 2022 8.142 8.142 8.048 8.064 148,075 -0.09(-1.15%)
Sep 12, 2022 8.158 8.181 8.142 8.158 165,500 +0.00(+0.00%)
Sep 09, 2022 8.142 8.181 8.117 8.158 173,561 +0.04(+0.48%)
Sep 08, 2022 8.158 8.165 8.079 8.118 137,783 -0.06(-0.77%)
Sep 07, 2022 8.079 8.181 8.072 8.181 119,395 +0.06(+0.77%)
Sep 06, 2022 8.181 8.197 8.099 8.118 158,927 -0.05(-0.67%)
Sep 02, 2022 8.181 8.252 8.142 8.173 148,382 -0.02(-0.19%)
Sep 01, 2022 8.181 8.220 8.087 8.189 212,465 -0.04(-0.48%)
Aug 31, 2022 8.314 8.314 8.189 8.228 106,611 -0.03(-0.38%)
Aug 30, 2022 8.197 8.295 8.189 8.259 65,474 +0.06(+0.76%)
Aug 29, 2022 8.267 8.298 8.181 8.197 86,037 -0.11(-1.32%)
Aug 26, 2022 8.338 8.346 8.259 8.306 99,735 -0.01(-0.09%)
Aug 25, 2022 8.205 8.338 8.205 8.314 147,562 +0.09(+1.14%)
Aug 24, 2022 8.299 8.322 8.192 8.220 358,967 -0.17(-2.05%)
Aug 23, 2022 8.533 8.533 8.392 8.392 104,687 -0.05(-0.65%)
Aug 22, 2022 8.439 8.533 8.424 8.447 183,260 -0.05(-0.55%)
Aug 19, 2022 8.502 8.596 8.455 8.494 109,585 -0.10(-1.18%)
Aug 18, 2022 8.510 8.596 8.455 8.596 811,323 +0.09(+1.11%)
Aug 17, 2022 8.651 8.668 8.494 8.502 271,341 -0.09(-1.00%)
Aug 16, 2022 8.729 8.823 8.533 8.588 297,390 -0.14(-1.63%)
Aug 15, 2022 8.692 8.862 8.677 8.731 395,220 +0.02(+0.27%)
Aug 12, 2022 8.893 9.017 8.628 8.708 827,323 -0.57(-6.16%)
Aug 11, 2022 9.148 9.362 9.134 9.279 199,563 +0.20(+2.21%)
Aug 10, 2022 8.924 9.125 8.885 9.079 192,385 +0.19(+2.17%)
Aug 09, 2022 8.854 8.885 8.816 8.885 68,663 +0.04(+0.44%)
Aug 08, 2022 8.831 8.924 8.808 8.847 117,965 +0.00(+0.00%)
Aug 05, 2022 8.847 8.878 8.739 8.847 127,132 -0.01(-0.09%)
Aug 04, 2022 8.854 8.885 8.831 8.854 93,778 +0.01(+0.09%)
Aug 03, 2022 8.878 8.885 8.839 8.847 90,322 -0.02(-0.17%)
Aug 02, 2022 8.870 8.885 8.808 8.862 109,550 +0.04(+0.44%)
Aug 01, 2022 8.777 8.839 8.731 8.824 116,408 +0.05(+0.53%)
Jul 29, 2022 8.692 8.808 8.640 8.777 207,576 +0.15(+1.79%)
Jul 28, 2022 8.569 8.689 8.545 8.623 65,338 +0.08(+1.00%)
Jul 27, 2022 8.430 8.538 8.391 8.538 99,157 +0.16(+1.94%)
Jul 26, 2022 8.306 8.399 8.283 8.375 72,775 +0.07(+0.84%)
Jul 25, 2022 8.360 8.491 8.290 8.306 149,873 +0.00(+0.00%)
Jul 22, 2022 8.352 8.382 8.267 8.306 132,388 +0.00(+0.00%)
Jul 21, 2022 8.437 8.522 8.283 8.306 132,562 -0.13(-1.56%)
Jul 20, 2022 8.499 8.538 8.406 8.437 117,846 -0.07(-0.82%)
Jul 19, 2022 8.576 8.576 8.430 8.507 95,057 -0.02(-0.18%)
Jul 18, 2022 8.607 8.692 8.507 8.522 122,891 -0.05(-0.63%)
Jul 15, 2022 8.630 8.785 8.569 8.576 100,075 +0.00(+0.00%)
Jul 14, 2022 8.538 8.746 8.507 8.576 170,758 -0.07(-0.82%)
Jul 13, 2022 8.541 8.696 8.434 8.648 133,749 +0.10(+1.16%)
Jul 12, 2022 8.777 8.846 8.472 8.548 120,503 -0.15(-1.75%)
Jul 11, 2022 8.762 8.831 8.635 8.701 133,505 -0.02(-0.26%)
Jul 08, 2022 8.609 8.739 8.503 8.724 157,269 +0.14(+1.69%)
Jul 07, 2022 8.503 8.579 8.503 8.579 118,900 +0.11(+1.35%)
Jul 06, 2022 8.457 8.579 8.388 8.465 107,632 +0.04(+0.45%)
Jul 05, 2022 8.480 8.503 8.312 8.426 188,946 +0.00(+0.00%)
Jul 01, 2022 8.274 8.495 8.243 8.426 85,202 +0.12(+1.47%)
Jun 30, 2022 8.144 8.312 8.007 8.304 382,674 +0.17(+2.06%)
Jun 29, 2022 7.893 8.152 7.893 8.137 140,092 +0.24(+2.99%)
Jun 28, 2022 7.961 8.060 7.862 7.900 152,804 -0.02(-0.29%)
Jun 27, 2022 7.908 7.992 7.812 7.923 74,504 +0.03(+0.39%)
Jun 24, 2022 7.702 7.893 7.702 7.893 184,781 +0.19(+2.48%)
Jun 23, 2022 7.687 7.793 7.633 7.702 109,247 +0.05(+0.60%)
Jun 22, 2022 7.610 7.786 7.588 7.656 150,657 +0.02(+0.30%)
Jun 21, 2022 7.527 7.638 7.527 7.633 308,909 +0.12(+1.62%)
Jun 17, 2022 7.443 7.571 7.435 7.511 157,159 +0.11(+1.44%)
Jun 16, 2022 7.595 7.595 7.344 7.405 388,925 -0.31(-4.05%)
Jun 15, 2022 7.854 8.128 7.511 7.717 516,511 -0.11(-1.39%)
Jun 14, 2022 8.104 8.301 7.826 7.826 270,625 -0.26(-3.25%)
Jun 13, 2022 8.269 8.344 8.044 8.089 156,464 -0.23(-2.80%)
Jun 10, 2022 8.269 8.404 8.164 8.322 286,266 -0.02(-0.27%)
Jun 09, 2022 8.277 8.374 8.269 8.344 129,211 +0.00(+0.00%)
Jun 08, 2022 8.435 8.457 8.344 8.344 116,656 -0.05(-0.63%)
Jun 07, 2022 8.329 8.435 8.299 8.397 109,001 +0.08(+0.90%)
Jun 06, 2022 8.420 8.475 8.209 8.322 183,467 -0.07(-0.81%)
Jun 03, 2022 8.420 8.472 8.344 8.389 102,566 -0.02(-0.18%)
Jun 02, 2022 8.435 8.495 8.382 8.404 199,401 +0.02(+0.27%)
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.