Canada markets closed

RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. (OPP-PB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
19.31+0.02 (+0.11%)
At close: 01:08PM EDT
Time Period:
May 16, 2023 - May 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 16, 202419.3619.3819.2519.3119.316,494
May 15, 202419.2719.3519.1419.2919.296,476
May 14, 202419.2419.2719.0819.2419.242,022
May 13, 202419.2519.2619.1519.1519.151,268
May 10, 202419.2719.2719.0219.2119.213,393
May 09, 202419.4319.4319.3019.3719.37951
May 08, 202419.4719.4919.4419.4419.44920
May 07, 202419.4419.5719.3919.5719.574,145
May 06, 202419.5019.5719.3519.4719.4712,377
May 03, 202419.3119.4119.3119.4019.401,779
May 02, 202419.5919.5919.2619.3119.311,350
May 01, 202419.5819.5819.2319.4519.453,326
May 01, 20240.29688 Dividend
Apr 30, 202419.6619.8219.5019.8219.523,788
Apr 29, 202419.6019.7619.5919.7619.461,621
Apr 26, 202419.6519.7819.5719.7819.492,234
Apr 25, 202419.7519.9519.5919.8619.565,163
Apr 24, 202420.0020.2719.8019.9819.6813,649
Apr 23, 202419.5920.2819.5120.1519.8530,286
Apr 22, 202419.4919.8019.4919.8019.505,507
Apr 19, 202419.3619.4619.3319.4619.172,277
Apr 18, 202419.4019.5219.4019.4619.172,400
Apr 17, 202419.4019.5019.4019.4619.174,845
Apr 16, 202419.3719.5919.3619.4919.202,837
Apr 15, 202419.6019.6019.3019.4119.128,166
Apr 12, 202419.6819.6819.5219.6019.314,046
Apr 11, 202419.4319.6819.4319.6719.383,644
Apr 10, 202419.7619.7619.5119.5919.305,988
Apr 09, 202419.8219.9019.8019.9019.602,117
Apr 08, 202419.8619.9119.8419.8919.59880
Apr 05, 202420.0620.0619.9420.0119.717,137
Apr 04, 202420.1520.1519.9820.0119.713,791
Apr 03, 202419.8720.1519.8720.1219.823,584
Apr 02, 202419.9019.9019.8719.8719.57796
Apr 01, 202419.9019.9019.9019.9019.608,895
Mar 28, 202419.9219.9919.9219.9919.69315
Mar 27, 202420.1020.1020.1020.1019.80461
Mar 26, 202419.8920.0619.8920.0619.763,983
Mar 25, 202419.8019.8019.7719.7719.472,945
Mar 22, 202419.7819.8019.7319.7819.481,691
Mar 21, 202419.8919.9019.7819.9019.6011,608
Mar 20, 202419.8319.8319.8019.8019.50428
Mar 19, 202419.6819.7319.6519.7319.431,755
Mar 18, 202419.7419.7519.5919.7319.4316,573
Mar 15, 202419.4819.7719.4819.6319.341,647
Mar 14, 202419.7119.7119.4719.5119.221,921
Mar 13, 202419.8019.8019.5019.6719.3817,971
Mar 12, 202419.8219.8319.8019.8019.50428
Mar 11, 202419.7819.8319.6919.8319.533,694
Mar 08, 202419.7819.7919.6119.6119.322,167
Mar 07, 202419.7019.7019.7019.7019.402,778
Mar 06, 202419.6319.7019.6019.6519.361,143
Mar 05, 202419.7019.8719.5119.5619.276,193
Mar 04, 202419.9019.9019.7419.7819.481,509
Mar 01, 202419.8619.8819.8019.8019.50457
Feb 29, 202419.8719.9019.8719.9019.60305
Feb 28, 202419.6419.8019.6419.8019.501,006
Feb 27, 202419.7419.7419.7419.7419.44-
Feb 26, 202419.7719.8319.7419.7419.44700
Feb 23, 202419.9019.9019.7519.7619.461,631
Feb 22, 202419.9620.1319.9620.0219.721,700
Feb 21, 202419.9519.9819.7619.8219.522,174
Feb 20, 202420.0420.0419.8819.8819.58326
Feb 16, 202419.7119.9319.7119.9119.611,162
Feb 15, 202420.1120.1219.6119.9619.664,396
Feb 14, 202420.1220.1219.9819.9819.68645
Feb 13, 202419.9619.9619.6719.8119.512,477
Feb 12, 202419.8020.1919.8020.0819.785,992
Feb 09, 202419.8519.8719.6719.6719.382,263
Feb 08, 202419.8419.8819.8419.8519.551,430
Feb 07, 202419.8919.8919.7319.7519.45689
Feb 06, 202419.5919.8019.5619.6019.303,654
Feb 05, 202419.5019.6719.4819.6719.38742
Feb 02, 202419.8019.8019.5319.7819.481,593
Feb 01, 202419.8519.9819.6519.9819.682,926
Feb 01, 20240.29688 Dividend
Jan 31, 202420.0020.0019.6119.9419.353,330
Jan 30, 202420.1020.1320.1020.1319.53684
Jan 29, 202420.1420.1520.1420.1519.55606
Jan 26, 202419.9719.9719.9719.9719.38-
Jan 25, 202419.8520.0719.8519.9719.383,224
Jan 24, 202419.9819.9819.9819.9819.39-
Jan 23, 202419.5019.9819.5019.9819.396,900
Jan 22, 202419.6819.7019.5519.7019.122,090
Jan 19, 202419.5619.6319.3319.4218.843,592
Jan 18, 202419.6919.6919.5719.5718.99960
Jan 17, 202419.6319.7619.6319.6519.071,925
Jan 16, 202419.6319.7819.6319.7719.181,265
Jan 12, 202419.5519.7219.5519.6919.112,034
Jan 11, 202419.7319.7519.7119.7419.152,816
Jan 10, 202419.7119.7419.6919.7019.111,890
Jan 09, 202419.7019.7119.5819.7019.123,582
Jan 08, 202419.5119.7019.3219.7019.123,376
Jan 05, 202419.5519.5719.5019.5618.981,529
Jan 04, 202419.3919.5719.3919.5718.991,939
Jan 03, 202419.4519.6019.2519.2518.681,251
Jan 02, 202419.7519.7519.3019.6019.022,056
Dec 29, 202319.7719.8119.7719.8119.22802
Dec 28, 202319.7719.8819.7619.8819.291,146
Dec 27, 202319.9020.0319.7519.9619.371,535
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...