Canada markets closed

RiverNorth Flexible Municipal Income Fund, Inc. (RFM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
16.39+0.10 (+0.61%)
At close: 03:46PM EDT
Time Period:
Jun 10, 2023 - Jun 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 10, 202416.3816.3916.2616.3916.398,823
Jun 07, 202416.1716.3516.1116.2916.297,600
Jun 06, 202416.4216.4216.2916.3016.3010,500
Jun 05, 202416.2816.4116.1616.3616.3620,800
Jun 04, 202416.1316.3315.9716.3116.3114,900
Jun 03, 202416.2516.2516.1016.2016.207,200
May 31, 202415.9016.2615.9015.9915.9913,400
May 30, 202415.8815.9415.8015.8815.889,900
May 29, 202415.9015.9015.7915.8515.8514,000
May 28, 202416.0716.1315.9215.9415.948,200
May 24, 202415.9416.0715.9315.9315.935,800
May 23, 202415.9116.0815.9015.9015.9017,200
May 22, 202416.3316.3515.9316.1216.1219,300
May 21, 202416.3416.4016.2916.3916.396,100
May 20, 202416.2316.3916.2216.3416.3411,500
May 17, 202416.1916.3915.9816.1716.176,000
May 16, 202416.2916.2916.0416.1016.1021,400
May 15, 202416.1016.1916.0616.1416.1418,700
May 14, 202416.0716.1016.0216.0616.067,600
May 14, 20240.095 Dividend
May 13, 202416.2016.2116.1616.1916.0913,100
May 10, 202416.2216.2216.1216.1816.098,100
May 09, 202416.2516.3116.2516.2816.187,100
May 08, 202416.3016.3116.2116.2516.1511,700
May 07, 202416.1616.3016.0216.2516.1511,500
May 06, 202415.9016.1115.9016.1016.0112,300
May 03, 202415.9715.9715.8315.9315.8433,300
May 02, 202415.8715.9315.8515.8715.788,700
May 01, 202415.9715.9715.8215.9015.809,400
Apr 30, 202415.7615.7915.6915.7915.7017,400
Apr 29, 202416.0016.1015.7415.7615.6725,900
Apr 26, 202415.9915.9915.9715.9815.895,000
Apr 25, 202415.9916.0815.9515.9515.8611,500
Apr 24, 202416.0616.1416.0416.1416.047,600
Apr 23, 202416.0816.2115.8016.2116.1122,800
Apr 22, 202415.8615.9715.8115.8815.798,300
Apr 19, 202415.9115.9315.8115.8415.758,100
Apr 18, 202415.8116.0815.8115.8515.7614,400
Apr 17, 202415.8615.9315.8415.8515.768,100
Apr 16, 202415.8215.9815.7815.8015.7118,600
Apr 15, 202416.0216.0515.7415.8215.7327,100
Apr 12, 202416.2316.2616.0716.0715.988,100
Apr 12, 20240.095 Dividend
Apr 11, 202416.3416.3516.1416.3016.1113,800
Apr 10, 202416.3116.3816.1916.3016.1114,200
Apr 09, 202416.4016.4316.3716.3916.2012,600
Apr 08, 202416.3016.4316.2816.4316.2413,400
Apr 05, 202416.1716.3316.1316.2816.0914,600
Apr 04, 202416.1516.1716.1316.1715.986,400
Apr 03, 202416.0716.2016.0716.1615.9713,500
Apr 02, 202416.1816.1816.0716.1615.9714,200
Apr 01, 202416.3116.3116.1516.1816.009,100
Mar 28, 202416.2416.3016.1616.2616.078,700
Mar 27, 202416.0716.2016.0716.2016.017,500
Mar 26, 202416.1316.1316.0016.0815.8913,300
Mar 25, 202416.1016.1316.0716.0715.888,500
Mar 22, 202416.0916.1616.0916.1515.9613,900
Mar 21, 202416.0316.0716.0116.0715.8814,800
Mar 20, 202416.0516.0716.0316.0515.8619,000
Mar 19, 202416.1016.1316.1016.1115.9213,100
Mar 18, 202415.9916.0815.9916.0715.8915,500
Mar 15, 202416.0016.0515.9515.9915.8016,600
Mar 14, 202416.1916.1916.0016.0515.8610,400
Mar 14, 20240.095 Dividend
Mar 13, 202416.3516.3716.2016.2515.9719,400
Mar 12, 202416.3516.3516.2816.3416.0613,500
Mar 11, 202416.2216.3516.2216.3516.068,500
Mar 08, 202416.2716.2916.2016.2015.929,300
Mar 07, 202416.1816.3916.1816.2315.9526,800
Mar 06, 202416.1316.2016.1016.2015.9217,600
Mar 05, 202416.0816.1816.0816.1315.854,500
Mar 04, 202415.9516.0915.9516.0615.7818,100
Mar 01, 202415.7716.0115.7715.9915.7115,100
Feb 29, 202415.7315.8715.7215.8015.5211,700
Feb 28, 202415.6115.8415.6115.7915.5111,600
Feb 27, 202415.6515.6915.5515.6115.3414,400
Feb 26, 202415.7615.7615.5515.6015.3341,500
Feb 23, 202415.7615.7815.6915.7315.4628,900
Feb 22, 202415.7915.8215.7015.7215.4541,500
Feb 21, 202415.8015.8915.7115.7115.4449,400
Feb 20, 202415.8015.9715.7315.7315.4648,100
Feb 16, 202415.7415.8815.7415.7715.508,500
Feb 15, 202415.7015.9115.6715.8415.5657,900
Feb 14, 202415.7215.7615.6315.6915.4129,100
Feb 14, 20240.095 Dividend
Feb 13, 202415.7215.8415.6415.7415.3716,500
Feb 12, 202415.7815.8315.7215.8115.4416,400
Feb 09, 202415.7015.7615.6415.6815.314,200
Feb 08, 202415.6515.6815.6315.6515.2813,500
Feb 07, 202415.6415.7215.6415.6515.286,500
Feb 06, 202415.5915.7015.5915.6615.298,600
Feb 05, 202415.5015.6415.4315.5415.1822,000
Feb 02, 202415.5715.6415.4915.5715.2122,200
Feb 01, 202415.6115.7515.5815.6915.3214,400
Jan 31, 202415.5015.6215.4915.5415.1815,700
Jan 30, 202415.4115.5015.4115.4715.1117,900
Jan 29, 202415.2515.4315.2215.4215.0631,200
Jan 26, 202415.3215.3215.2215.2514.8923,100
Jan 25, 202415.3315.4415.3015.3314.9717,700
Jan 24, 202415.2715.3215.2015.2414.8815,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...