Skip to main content

Rivernorth Opportunistic Municipal Income Fund (NY: RMI )

15.98 +0.03 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 16.15 16.15 15.87 15.98 5,246 +0.03(+0.17%)
Jun 13, 2024 16.11 16.12 15.92 15.95 16,093 -0.24(-1.47%)
Jun 12, 2024 16.09 16.32 15.92 16.19 4,941 +0.20(+1.24%)
Jun 11, 2024 16.01 16.30 15.92 15.99 34,867 -0.02(-0.12%)
Jun 10, 2024 15.94 16.15 15.78 16.01 5,842 +0.11(+0.69%)
Jun 07, 2024 15.79 16.04 15.73 15.90 17,780 +0.07(+0.44%)
Jun 06, 2024 15.78 15.89 15.76 15.83 3,482 +0.09(+0.57%)
Jun 05, 2024 15.66 16.01 15.66 15.74 13,142 +0.08(+0.51%)
Jun 04, 2024 15.67 15.76 15.66 15.67 23,380 -0.04(-0.25%)
Jun 03, 2024 15.64 15.75 15.64 15.71 9,980 +0.11(+0.70%)
May 31, 2024 16.02 16.02 15.57 15.60 11,000 +0.05(+0.32%)
May 30, 2024 15.57 15.63 15.53 15.55 6,335 +0.06(+0.39%)
May 29, 2024 15.56 15.58 15.48 15.49 8,061 -0.12(-0.76%)
May 28, 2024 15.79 15.79 15.55 15.61 13,017 -0.12(-0.76%)
May 24, 2024 15.79 15.79 15.71 15.72 10,925 +0.05(+0.32%)
May 23, 2024 15.78 15.80 15.59 15.68 25,031 -0.11(-0.69%)
May 22, 2024 16.06 16.06 15.75 15.78 15,476 -0.20(-1.24%)
May 21, 2024 16.04 16.04 15.90 15.98 6,125 -0.17(-1.05%)
May 20, 2024 15.96 16.15 15.84 16.15 5,664 +0.27(+1.69%)
May 17, 2024 15.99 15.99 15.74 15.88 2,218 -0.01(-0.06%)
May 16, 2024 15.84 16.00 15.85 15.89 5,313 -0.18(-1.11%)
May 15, 2024 15.70 16.08 15.70 16.07 14,240 +0.20(+1.25%)
May 14, 2024 15.91 15.94 15.82 15.87 4,126 +0.07(+0.42%)
May 13, 2024 15.85 15.85 15.74 15.81 15,292 -0.06(-0.37%)
May 10, 2024 15.85 15.88 15.76 15.87 21,923 +0.01(+0.06%)
May 09, 2024 15.69 15.86 15.68 15.86 2,975 +0.03(+0.19%)
May 08, 2024 15.85 15.85 15.70 15.83 4,144 +0.01(+0.06%)
May 07, 2024 15.56 15.85 15.56 15.82 32,890 +0.28(+1.77%)
May 06, 2024 15.43 15.60 15.40 15.54 25,169 +0.19(+1.23%)
May 03, 2024 15.33 15.40 15.32 15.35 9,546 +0.07(+0.45%)
May 02, 2024 15.24 15.38 15.21 15.28 9,395 +0.02(+0.13%)
May 01, 2024 15.30 15.34 15.25 15.26 4,585 +0.06(+0.39%)
Apr 30, 2024 15.33 15.33 15.17 15.21 14,379 -0.07(-0.45%)
Apr 29, 2024 15.22 15.29 15.22 15.27 14,278 +0.04(+0.26%)
Apr 26, 2024 15.39 15.39 15.19 15.23 12,621 +0.05(+0.33%)
Apr 25, 2024 15.22 15.24 15.18 15.19 4,987 -0.08(-0.52%)
Apr 24, 2024 15.33 15.43 15.25 15.26 9,356 -0.00(-0.01%)
Apr 23, 2024 15.24 15.29 15.24 15.27 15,017 +0.09(+0.59%)
Apr 22, 2024 15.21 15.23 15.06 15.18 7,929 -0.06(-0.39%)
Apr 19, 2024 15.21 15.31 15.21 15.23 10,730 +0.00(+0.00%)
Apr 18, 2024 15.23 15.33 15.21 15.23 19,198 -0.05(-0.32%)
Apr 17, 2024 15.23 15.31 15.21 15.28 14,261 +0.08(+0.52%)
Apr 16, 2024 15.10 15.33 15.10 15.21 17,661 +0.07(+0.46%)
Apr 15, 2024 15.43 15.43 15.11 15.14 13,852 -0.26(-1.67%)
Apr 12, 2024 15.46 15.51 15.31 15.39 22,414 -0.02(-0.15%)
Apr 11, 2024 15.41 15.53 15.37 15.42 15,178 +0.04(+0.25%)
Apr 10, 2024 15.57 15.71 15.28 15.38 20,640 -0.25(-1.57%)
Apr 09, 2024 15.71 15.71 15.59 15.62 6,070 +0.02(+0.13%)
Apr 08, 2024 15.52 15.61 15.49 15.60 18,204 +0.08(+0.51%)
Apr 05, 2024 15.61 15.62 15.48 15.52 15,552 -0.08(-0.53%)
Apr 04, 2024 15.64 15.68 15.58 15.61 11,249 +0.00(+0.03%)
Apr 03, 2024 15.61 15.71 15.56 15.60 34,760 -0.09(-0.55%)
Apr 02, 2024 15.71 15.73 15.66 15.69 31,827 -0.00(-0.01%)
Apr 01, 2024 15.81 15.84 15.52 15.69 34,977 -0.12(-0.75%)
Mar 28, 2024 15.80 15.81 15.66 15.81 23,658 +0.06(+0.37%)
Mar 27, 2024 15.75 15.75 15.68 15.75 11,659 +0.06(+0.38%)
Mar 26, 2024 15.80 15.80 15.62 15.69 16,585 -0.04(-0.25%)
Mar 25, 2024 15.77 15.77 15.68 15.73 17,123 -0.05(-0.31%)
Mar 22, 2024 15.84 15.84 15.73 15.78 14,691 -0.04(-0.25%)
Mar 21, 2024 15.81 15.82 15.77 15.82 12,351 -0.03(-0.19%)
Mar 20, 2024 15.91 15.91 15.76 15.85 21,154 -0.02(-0.12%)
Mar 19, 2024 16.13 16.19 15.87 15.87 17,665 -0.15(-0.93%)
Mar 18, 2024 16.10 16.20 15.91 16.02 17,973 -0.18(-1.14%)
Mar 15, 2024 16.06 16.20 15.97 16.20 7,213 +0.29(+1.85%)
Mar 14, 2024 15.99 16.08 15.91 15.91 7,946 -0.10(-0.63%)
Mar 13, 2024 15.95 16.04 15.95 16.01 4,884 +0.05(+0.31%)
Mar 12, 2024 15.86 16.01 15.86 15.96 5,293 +0.05(+0.31%)
Mar 11, 2024 15.79 15.98 15.79 15.91 6,177 +0.04(+0.26%)
Mar 08, 2024 15.86 15.87 15.73 15.87 24,615 -0.06(-0.35%)
Mar 07, 2024 16.00 16.00 15.92 15.93 6,148 +0.03(+0.22%)
Mar 06, 2024 15.89 15.89 15.87 15.89 5,184 -0.05(-0.31%)
Mar 05, 2024 15.88 15.96 15.76 15.94 9,012 +0.27(+1.72%)
Mar 04, 2024 15.99 16.00 15.57 15.67 31,170 -0.09(-0.60%)
Mar 01, 2024 15.72 15.81 15.72 15.76 20,659 +0.06(+0.37%)
Feb 29, 2024 15.55 15.92 15.55 15.71 23,574 +0.09(+0.56%)
Feb 28, 2024 15.54 15.86 15.52 15.62 36,791 +0.14(+0.88%)
Feb 27, 2024 15.50 15.55 15.47 15.48 11,764 -0.03(-0.19%)
Feb 26, 2024 15.95 15.95 15.46 15.51 32,175 -0.32(-2.03%)
Feb 23, 2024 15.91 16.09 15.81 15.83 16,542 -0.05(-0.31%)
Feb 22, 2024 15.94 16.10 15.79 15.88 10,952 +0.08(+0.49%)
Feb 21, 2024 15.96 16.05 15.80 15.80 35,801 -0.01(-0.06%)
Feb 20, 2024 15.47 15.89 15.47 15.81 12,554 +0.10(+0.62%)
Feb 16, 2024 15.80 15.95 15.70 15.72 18,608 -0.01(-0.06%)
Feb 15, 2024 15.65 15.80 15.65 15.73 1,596 +0.09(+0.56%)
Feb 14, 2024 15.59 15.81 15.52 15.64 30,514 +0.21(+1.37%)
Feb 13, 2024 15.45 15.55 15.41 15.43 4,610 -0.11(-0.69%)
Feb 12, 2024 15.48 15.54 15.48 15.53 16,173 +0.00(+0.00%)
Feb 09, 2024 15.46 15.57 15.45 15.53 4,847 +0.05(+0.31%)
Feb 08, 2024 15.47 15.50 15.42 15.48 13,045 +0.01(+0.06%)
Feb 07, 2024 15.57 15.57 15.37 15.47 29,711 -0.01(-0.06%)
Feb 06, 2024 15.52 15.52 15.37 15.48 2,864 +0.14(+0.89%)
Feb 05, 2024 15.39 15.41 15.27 15.35 24,210 -0.09(-0.57%)
Feb 02, 2024 15.53 15.55 15.38 15.44 13,320 -0.15(-0.93%)
Feb 01, 2024 15.47 15.62 15.47 15.58 18,431 +0.15(+0.94%)
Jan 31, 2024 15.45 15.46 15.27 15.44 13,834 +0.20(+1.34%)
Jan 30, 2024 15.25 15.35 15.15 15.23 28,434 -0.02(-0.16%)
Jan 29, 2024 15.15 15.38 15.10 15.26 39,986 +0.00(+0.03%)
Jan 26, 2024 15.35 15.35 15.10 15.25 10,273 +0.08(+0.51%)
Jan 25, 2024 15.03 15.29 15.03 15.17 7,067 +0.03(+0.22%)
Jan 24, 2024 15.03 15.33 15.03 15.14 28,612 +0.05(+0.35%)
Jan 23, 2024 15.17 15.17 15.04 15.09 3,854 +0.00(+0.03%)
Jan 22, 2024 14.84 15.21 14.84 15.08 18,470 +0.28(+1.87%)
Jan 19, 2024 14.91 15.00 14.73 14.81 12,418 -0.14(-0.91%)
Jan 18, 2024 15.05 15.08 14.89 14.94 2,860 -0.11(-0.71%)
Jan 17, 2024 15.17 15.17 14.99 15.05 10,323 -0.02(-0.13%)
Jan 16, 2024 15.41 15.33 15.00 15.07 23,153 -0.20(-1.33%)
Jan 12, 2024 15.37 15.42 15.21 15.27 18,100 -0.02(-0.15%)
Jan 11, 2024 15.33 15.34 15.27 15.29 8,558 -0.00(-0.03%)
Jan 10, 2024 15.38 15.38 15.24 15.30 11,148 -0.01(-0.04%)
Jan 09, 2024 15.31 15.41 15.29 15.30 6,889 -0.07(-0.47%)
Jan 08, 2024 15.21 15.42 15.21 15.38 8,129 +0.18(+1.17%)
Jan 05, 2024 15.15 15.34 15.08 15.20 9,730 -0.08(-0.50%)
Jan 04, 2024 15.07 15.27 15.07 15.27 16,859 +0.20(+1.34%)
Jan 03, 2024 15.02 15.07 14.90 15.07 17,601 +0.23(+1.56%)
Jan 02, 2024 14.71 14.92 14.70 14.84 16,608 +0.15(+1.05%)
Dec 29, 2023 14.83 14.83 14.58 14.69 53,013 +0.02(+0.13%)
Dec 28, 2023 14.72 14.96 14.55 14.67 89,958 -0.11(-0.72%)
Dec 27, 2023 14.81 15.00 14.74 14.77 47,502 -0.04(-0.26%)
Dec 26, 2023 14.75 14.82 14.73 14.81 55,721 +0.04(+0.26%)
Dec 22, 2023 14.73 14.87 14.73 14.77 36,670 +0.05(+0.33%)
Dec 21, 2023 14.79 14.85 14.70 14.73 29,472 -0.05(-0.33%)
Dec 20, 2023 14.92 15.04 14.73 14.77 57,167 -0.19(-1.29%)
Dec 19, 2023 14.85 15.28 14.85 14.97 69,170 +0.13(+0.91%)
Dec 18, 2023 14.80 14.86 14.71 14.83 42,631 -0.04(-0.26%)
Dec 15, 2023 14.99 14.99 14.77 14.87 40,843 +0.00(+0.00%)
Dec 14, 2023 14.75 14.93 14.75 14.87 30,023 +0.17(+1.16%)
Dec 13, 2023 14.55 14.72 14.51 14.70 46,791 +0.13(+0.92%)
Dec 12, 2023 14.70 14.70 14.53 14.56 39,718 -0.01(-0.07%)
Dec 11, 2023 14.73 14.74 14.54 14.57 14,858 -0.21(-1.41%)
Dec 08, 2023 14.58 14.78 14.58 14.78 17,240 +0.16(+1.10%)
Dec 07, 2023 14.55 14.66 14.51 14.62 21,031 +0.09(+0.59%)
Dec 06, 2023 14.50 14.70 14.47 14.54 64,252 +0.00(+0.00%)
Dec 05, 2023 14.61 14.79 14.46 14.54 91,483 -0.02(-0.13%)
Dec 04, 2023 14.76 14.83 14.46 14.55 45,566 -0.21(-1.43%)
Dec 01, 2023 14.77 14.86 14.66 14.77 49,562 +0.15(+1.02%)
Nov 30, 2023 14.97 14.97 14.54 14.62 28,059 -0.11(-0.75%)
Nov 29, 2023 14.66 14.86 14.50 14.73 31,624 +0.16(+1.12%)
Nov 28, 2023 14.62 14.84 14.53 14.56 24,981 -0.02(-0.13%)
Nov 27, 2023 14.61 14.62 14.44 14.58 22,233 -0.03(-0.20%)
Nov 24, 2023 14.50 14.62 14.49 14.61 14,107 +0.04(+0.29%)
Nov 22, 2023 14.55 14.58 14.47 14.57 15,035 +0.03(+0.17%)
Nov 21, 2023 14.54 14.61 14.51 14.55 22,055 -0.09(-0.59%)
Nov 20, 2023 14.54 14.65 14.45 14.63 43,737 +0.01(+0.07%)
Nov 17, 2023 14.52 14.63 14.37 14.62 28,863 +0.18(+1.26%)
Nov 16, 2023 14.04 14.48 13.99 14.44 63,245 +0.43(+3.08%)
Nov 15, 2023 14.01 14.01 13.96 14.01 13,694 +0.00(+0.00%)
Nov 14, 2023 13.89 14.04 13.82 14.01 42,805 +0.24(+1.72%)
Nov 13, 2023 13.71 13.89 13.71 13.77 13,163 -0.07(-0.48%)
Nov 10, 2023 13.64 13.87 13.64 13.84 14,659 +0.15(+1.11%)
Nov 09, 2023 13.89 13.89 13.64 13.69 7,960 -0.12(-0.90%)
Nov 08, 2023 13.66 13.84 13.54 13.81 22,355 +0.15(+1.12%)
Nov 07, 2023 13.49 13.66 13.49 13.66 14,374 +0.19(+1.41%)
Nov 06, 2023 13.60 13.60 13.40 13.47 19,350 -0.18(-1.33%)
Nov 03, 2023 13.55 13.66 13.47 13.65 31,945 +0.18(+1.34%)
Nov 02, 2023 13.38 13.51 13.28 13.47 26,298 +0.21(+1.58%)
Nov 01, 2023 13.12 13.36 12.97 13.26 11,609 +0.25(+1.90%)
Oct 31, 2023 12.80 13.09 12.62 13.01 41,014 +0.31(+2.47%)
Oct 30, 2023 12.59 12.79 12.50 12.70 14,516 +0.14(+1.14%)
Oct 27, 2023 12.80 12.80 12.42 12.55 58,446 -0.25(-1.93%)
Oct 26, 2023 12.80 12.88 12.72 12.80 17,472 +0.04(+0.30%)
Oct 25, 2023 12.95 13.01 12.76 12.76 20,492 -0.15(-1.18%)
Oct 24, 2023 12.97 13.06 12.86 12.92 19,908 +0.02(+0.15%)
Oct 23, 2023 13.01 13.03 12.90 12.90 26,807 -0.21(-1.60%)
Oct 20, 2023 13.11 13.20 13.02 13.11 9,501 +0.04(+0.29%)
Oct 19, 2023 13.18 13.21 13.07 13.07 10,178 -0.14(-1.08%)
Oct 18, 2023 13.25 13.27 13.14 13.21 8,966 -0.04(-0.29%)
Oct 17, 2023 13.28 13.61 13.04 13.25 65,513 -0.06(-0.43%)
Oct 16, 2023 13.47 13.48 13.31 13.31 6,648 -0.17(-1.27%)
Oct 13, 2023 13.46 13.66 13.42 13.48 8,471 +0.10(+0.71%)
Oct 12, 2023 13.67 13.76 13.36 13.38 30,737 -0.14(-1.00%)
Oct 11, 2023 13.57 13.62 13.47 13.52 32,978 +0.02(+0.14%)
Oct 10, 2023 13.28 13.54 13.25 13.50 37,826 +0.18(+1.35%)
Oct 09, 2023 13.38 13.38 13.24 13.32 19,385 +0.04(+0.28%)
Oct 06, 2023 13.29 13.35 13.20 13.28 25,334 -0.01(-0.07%)
Oct 05, 2023 13.51 13.51 13.20 13.29 19,962 -0.16(-1.19%)
Oct 04, 2023 13.45 13.73 13.45 13.45 24,869 +0.06(+0.42%)
Oct 03, 2023 13.46 13.70 13.37 13.39 29,781 -0.09(-0.63%)
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.