Canada markets close in 3 hours 6 minutes

RiverNorth Flexible Municipal Income Fund II, Inc. (RFMZ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
13.78+0.05 (+0.36%)
As of 12:53PM EDT. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 202413.8213.8313.7513.7813.7818,744
May 31, 202413.8413.8413.6113.7313.7346,100
May 30, 202413.7213.7513.6413.6613.6652,900
May 29, 202413.8513.8713.6613.6813.6850,100
May 28, 202413.9313.9313.7513.8513.8594,600
May 24, 202413.8813.8913.8013.8813.8812,400
May 23, 202413.9714.0813.8013.8813.8836,900
May 22, 202413.9114.0613.8114.0614.06104,600
May 21, 202413.9313.9913.9013.9613.9645,400
May 20, 202413.9213.9713.8513.8713.8781,100
May 17, 202413.8513.9413.7713.8613.8652,000
May 16, 202413.8513.8713.7813.8413.8443,100
May 15, 202413.8313.8913.8113.8513.8536,300
May 14, 202413.8613.8713.8013.8313.8340,400
May 14, 20240.087 Dividend
May 13, 202414.0214.0213.9013.9013.8140,000
May 10, 202414.0014.0013.8713.9113.8244,100
May 09, 202413.9714.0313.9714.0013.9157,800
May 08, 202413.9213.9513.8813.9313.8434,300
May 07, 202413.8113.9313.8113.9013.8144,800
May 06, 202413.7113.8013.6313.7713.6884,400
May 03, 202413.6313.7113.6113.6613.5777,400
May 02, 202413.5313.6113.5113.6113.5271,500
May 01, 202413.5513.6313.4813.5613.48108,800
Apr 30, 202413.6113.6113.4513.4913.4187,900
Apr 29, 202413.5913.6013.5013.5613.4860,700
Apr 26, 202413.6313.6313.5213.5913.5057,200
Apr 25, 202413.6213.6313.5113.5613.4868,600
Apr 24, 202413.6913.6913.6313.6313.5431,200
Apr 23, 202413.6013.7513.6013.6313.5479,600
Apr 22, 202413.6713.6813.5613.6613.5783,000
Apr 19, 202413.6913.7013.5413.6613.5762,200
Apr 18, 202413.7113.7213.6313.6313.5435,600
Apr 17, 202413.7113.7613.7113.7513.6626,100
Apr 16, 202413.7213.7313.5413.6913.6159,500
Apr 15, 202413.7713.9013.5313.5413.4683,700
Apr 12, 202413.8713.9013.8013.8313.7433,600
Apr 12, 20240.087 Dividend
Apr 11, 202414.0114.0213.8813.9113.7448,900
Apr 10, 202414.0714.1913.9113.9113.7496,100
Apr 09, 202414.1814.2214.1114.1113.9343,000
Apr 08, 202414.2214.2514.1514.2114.0350,500
Apr 05, 202414.0914.2114.0814.1613.9844,900
Apr 04, 202414.1814.2314.1214.1513.9824,400
Apr 03, 202414.0014.2113.9914.1914.0166,500
Apr 02, 202414.0314.0913.9914.0713.8955,300
Apr 01, 202413.9914.0613.9714.0113.8457,400
Mar 28, 202414.1414.1413.9814.0313.8563,500
Mar 27, 202414.0414.0413.9214.0013.8356,000
Mar 26, 202413.9613.9913.9013.9313.7648,900
Mar 25, 202414.0014.0013.8913.9113.7432,300
Mar 22, 202413.9614.0413.9513.9713.8060,400
Mar 21, 202414.0414.0413.9213.9313.7667,200
Mar 20, 202414.0314.2013.9714.0113.8448,900
Mar 19, 202414.2714.3914.0814.0813.9048,300
Mar 18, 202414.2114.3914.1714.2114.0368,500
Mar 15, 202414.0814.2114.0814.1914.0135,000
Mar 14, 202414.2214.2914.1414.1814.0063,100
Mar 14, 20240.087 Dividend
Mar 13, 202414.2414.2814.1414.2413.9847,200
Mar 12, 202414.1914.2814.1714.1913.9348,200
Mar 11, 202414.1914.2514.1514.2413.9857,400
Mar 08, 202414.1914.2414.1214.2213.9661,500
Mar 07, 202414.1414.2014.0714.2013.9484,500
Mar 06, 202414.0114.1413.9614.0513.79164,500
Mar 05, 202413.9814.0413.9414.0113.7560,100
Mar 04, 202414.0514.0513.9213.9413.6863,200
Mar 01, 202413.9214.1513.9014.1113.8572,500
Feb 29, 202414.0714.0713.8613.9713.7188,500
Feb 28, 202413.7713.8613.7513.8513.5971,000
Feb 27, 202413.8413.9113.8013.8213.5653,700
Feb 26, 202414.1014.1013.8613.8613.6073,600
Feb 23, 202414.2014.2014.0214.0513.7960,900
Feb 22, 202414.1914.3214.1314.2113.95136,300
Feb 21, 202414.1314.2514.0414.1413.8879,100
Feb 20, 202414.1214.2514.1114.1913.9264,200
Feb 16, 202414.0814.2414.0814.1713.9136,800
Feb 15, 202414.0314.1214.0314.1013.8449,600
Feb 14, 202413.8914.0313.8914.0013.7440,800
Feb 14, 20240.087 Dividend
Feb 13, 202413.8814.0313.8813.9213.5858,100
Feb 12, 202413.8914.0613.8913.9913.6574,000
Feb 09, 202413.8913.9913.8813.9313.5944,300
Feb 08, 202413.8413.8913.8013.8513.5137,300
Feb 07, 202413.8013.9013.8013.8513.5162,100
Feb 06, 202413.7513.8713.7513.8213.4830,300
Feb 05, 202413.6613.7013.6013.6913.3566,600
Feb 02, 202413.7513.7513.6513.7013.3640,700
Feb 01, 202413.8013.9013.7813.8013.4641,200
Jan 31, 202413.7513.8313.7013.7313.3969,700
Jan 30, 202413.5913.6713.5713.6713.3338,600
Jan 29, 202413.4613.5913.4613.5913.2664,200
Jan 26, 202413.4913.5313.4213.4413.1149,300
Jan 25, 202413.4713.6313.4713.5613.2347,700
Jan 24, 202413.3113.5213.2813.4313.1063,100
Jan 23, 202413.3213.4513.2513.2712.9466,500
Jan 22, 202413.5513.6013.4013.4213.0975,900
Jan 19, 202413.5713.5713.4313.4913.1638,100
Jan 18, 202413.5813.5913.3413.5813.2590,300
Jan 17, 202413.6013.6313.5013.5813.2584,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...