NYSE - Delayed Quote USD

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

8.17 -0.04 (-0.49%)
At close: April 19 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 8.21 8.22 8.16 8.17 8.17 71,700
Apr 18, 2024 8.19 8.22 8.19 8.21 8.21 43,500
Apr 17, 2024 8.16 8.19 8.15 8.17 8.17 40,200
Apr 16, 2024 8.17 8.22 8.11 8.13 8.13 100,400
Apr 15, 2024 8.26 8.28 8.11 8.18 8.18 166,600
Apr 12, 2024 0.10 Dividend
Apr 12, 2024 8.37 8.38 8.26 8.27 8.27 72,000
Apr 11, 2024 8.57 8.58 8.46 8.46 8.36 145,500
Apr 10, 2024 8.50 8.58 8.47 8.49 8.39 145,700
Apr 9, 2024 8.55 8.58 8.50 8.56 8.46 143,800
Apr 8, 2024 8.40 8.50 8.40 8.49 8.39 81,500
Apr 5, 2024 8.41 8.44 8.37 8.41 8.31 105,400
Apr 4, 2024 8.60 8.60 8.40 8.41 8.31 107,500
Apr 3, 2024 8.50 8.51 8.41 8.42 8.32 91,100
Apr 2, 2024 8.60 8.60 8.48 8.50 8.40 132,300
Apr 1, 2024 8.62 8.65 8.55 8.55 8.45 152,800
Mar 28, 2024 8.52 8.65 8.48 8.62 8.52 177,200
Mar 27, 2024 8.47 8.52 8.45 8.52 8.42 56,800
Mar 26, 2024 8.50 8.52 8.45 8.47 8.37 58,800
Mar 25, 2024 8.42 8.47 8.41 8.46 8.36 66,300
Mar 22, 2024 8.38 8.42 8.38 8.41 8.31 70,100
Mar 21, 2024 8.37 8.45 8.34 8.38 8.28 69,300
Mar 20, 2024 8.30 8.39 8.29 8.38 8.28 76,500
Mar 19, 2024 8.35 8.35 8.29 8.32 8.23 49,100
Mar 18, 2024 8.32 8.36 8.30 8.30 8.20 92,900
Mar 15, 2024 8.33 8.34 8.29 8.30 8.20 89,700
Mar 14, 2024 0.10 Dividend
Mar 14, 2024 8.43 8.43 8.32 8.33 8.23 51,800
Mar 13, 2024 8.48 8.49 8.45 8.48 8.28 75,900
Mar 12, 2024 8.41 8.49 8.41 8.48 8.28 77,400
Mar 11, 2024 8.39 8.43 8.39 8.42 8.22 76,200
Mar 8, 2024 8.38 8.44 8.38 8.38 8.18 94,500
Mar 7, 2024 8.41 8.44 8.38 8.38 8.18 70,000
Mar 6, 2024 8.33 8.53 8.33 8.37 8.17 96,400
Mar 5, 2024 8.30 8.36 8.29 8.34 8.14 160,100
Mar 4, 2024 8.27 8.30 8.27 8.28 8.09 100,300
Mar 1, 2024 8.26 8.28 8.25 8.28 8.09 106,600
Feb 29, 2024 8.30 8.30 8.20 8.24 8.05 145,200
Feb 28, 2024 8.18 8.19 8.15 8.19 8.00 111,700
Feb 27, 2024 8.13 8.18 8.13 8.18 7.98 101,900
Feb 26, 2024 8.19 8.20 8.11 8.12 7.93 109,700
Feb 23, 2024 8.17 8.20 8.16 8.18 7.99 45,900
Feb 22, 2024 8.18 8.20 8.16 8.17 7.98 119,600
Feb 21, 2024 8.15 8.20 8.15 8.17 7.98 140,800
Feb 20, 2024 8.20 8.22 8.18 8.19 8.00 115,300
Feb 16, 2024 8.22 8.25 8.19 8.20 8.01 81,900
Feb 15, 2024 8.26 8.29 8.26 8.26 8.07 99,400
Feb 14, 2024 0.10 Dividend
Feb 14, 2024 8.27 8.32 8.25 8.25 8.06 62,500
Feb 13, 2024 8.41 8.41 8.34 8.37 8.08 117,600
Feb 12, 2024 8.39 8.50 8.39 8.43 8.13 141,000
Feb 9, 2024 8.44 8.47 8.38 8.39 8.10 81,900
Feb 8, 2024 8.48 8.50 8.45 8.45 8.15 49,100
Feb 7, 2024 8.45 8.53 8.44 8.49 8.19 138,100
Feb 6, 2024 8.48 8.48 8.43 8.47 8.17 72,700
Feb 5, 2024 8.47 8.50 8.41 8.44 8.14 71,400
Feb 2, 2024 8.48 8.52 8.48 8.52 8.22 120,700
Feb 1, 2024 8.48 8.55 8.44 8.53 8.23 129,600
Jan 31, 2024 8.43 8.47 8.41 8.43 8.13 147,300
Jan 30, 2024 8.39 8.42 8.36 8.42 8.12 65,100
Jan 29, 2024 8.33 8.39 8.32 8.39 8.10 78,400
Jan 26, 2024 8.34 8.36 8.32 8.33 8.04 64,900
Jan 25, 2024 8.37 8.38 8.33 8.33 8.04 100,500
Jan 24, 2024 8.35 8.39 8.31 8.37 8.08 68,000
Jan 23, 2024 8.30 8.35 8.30 8.32 8.03 85,500
Jan 22, 2024 8.29 8.36 8.29 8.32 8.03 112,900
Jan 19, 2024 8.28 8.29 8.26 8.29 8.00 64,400
Jan 18, 2024 8.26 8.30 8.26 8.28 7.99 61,500
Jan 17, 2024 8.33 8.33 8.23 8.26 7.97 162,900
Jan 16, 2024 8.42 8.43 8.31 8.31 8.02 182,100
Jan 12, 2024 0.10 Dividend
Jan 12, 2024 8.44 8.49 8.40 8.45 8.15 141,100
Jan 11, 2024 8.57 8.57 8.48 8.49 8.10 191,500
Jan 10, 2024 8.56 8.61 8.52 8.54 8.14 248,900
Jan 9, 2024 8.57 8.63 8.44 8.56 8.16 192,100
Jan 8, 2024 8.65 8.65 8.61 8.61 8.21 172,600
Jan 5, 2024 8.61 8.71 8.59 8.65 8.25 125,200
Jan 4, 2024 8.51 8.64 8.42 8.61 8.21 186,300
Jan 3, 2024 8.41 8.53 8.36 8.51 8.11 140,600
Jan 2, 2024 8.35 8.46 8.35 8.36 7.97 124,900
Dec 29, 2023 8.47 8.47 8.33 8.36 7.97 138,300
Dec 28, 2023 8.43 8.44 8.35 8.37 7.98 84,900
Dec 27, 2023 8.26 8.44 8.26 8.41 8.02 168,500
Dec 26, 2023 8.26 8.36 8.24 8.27 7.89 192,300
Dec 22, 2023 8.25 8.31 8.16 8.26 7.88 116,500
Dec 21, 2023 8.23 8.29 8.23 8.24 7.86 139,100
Dec 20, 2023 8.37 8.39 8.23 8.23 7.85 193,100
Dec 19, 2023 8.37 8.40 8.35 8.38 7.99 301,900
Dec 18, 2023 8.36 8.45 8.34 8.37 7.98 145,200
Dec 15, 2023 8.47 8.48 8.35 8.40 8.01 203,400
Dec 14, 2023 0.10 Dividend
Dec 14, 2023 8.45 8.49 8.35 8.39 8.00 133,800
Dec 13, 2023 8.41 8.47 8.28 8.44 7.95 96,100
Dec 12, 2023 8.35 8.45 8.30 8.33 7.85 152,000
Dec 11, 2023 8.30 8.36 8.27 8.35 7.86 70,000
Dec 8, 2023 8.37 8.40 8.26 8.32 7.84 65,000
Dec 7, 2023 8.27 8.54 8.20 8.42 7.93 523,100
Dec 6, 2023 8.30 8.31 8.22 8.25 7.77 109,000
Dec 5, 2023 8.08 8.29 8.07 8.26 7.78 215,000
Dec 4, 2023 8.06 8.14 8.00 8.05 7.58 207,200
Dec 1, 2023 8.05 8.20 8.05 8.17 7.70 177,600
Nov 30, 2023 8.10 8.10 8.02 8.05 7.58 119,400
Nov 29, 2023 7.97 8.06 7.97 8.06 7.59 91,100
Nov 28, 2023 8.05 8.05 7.96 7.96 7.50 73,900
Nov 27, 2023 8.00 8.08 7.95 8.02 7.55 136,200
Nov 24, 2023 8.02 8.02 7.92 7.96 7.50 53,500
Nov 22, 2023 7.88 8.05 7.88 8.02 7.55 165,400
Nov 21, 2023 7.89 7.95 7.88 7.91 7.45 124,900
Nov 20, 2023 7.91 7.96 7.78 7.94 7.48 251,400
Nov 17, 2023 8.02 8.02 7.83 7.91 7.45 144,600
Nov 16, 2023 7.90 8.05 7.85 8.00 7.54 118,300
Nov 15, 2023 8.04 8.04 7.88 7.92 7.46 64,000
Nov 14, 2023 0.10 Dividend
Nov 14, 2023 7.86 7.97 7.86 7.97 7.51 127,300
Nov 13, 2023 7.82 7.96 7.80 7.90 7.35 136,100
Nov 10, 2023 7.79 7.88 7.76 7.85 7.30 80,000
Nov 9, 2023 7.95 7.95 7.76 7.77 7.22 73,600
Nov 8, 2023 7.86 7.93 7.82 7.85 7.30 84,800
Nov 7, 2023 7.83 7.94 7.82 7.86 7.31 102,000
Nov 6, 2023 7.93 7.96 7.73 7.80 7.25 145,700
Nov 3, 2023 7.81 7.99 7.81 7.89 7.34 211,000
Nov 2, 2023 7.63 7.79 7.63 7.74 7.20 146,000
Nov 1, 2023 7.45 7.60 7.42 7.59 7.06 338,700
Oct 31, 2023 7.45 7.48 7.41 7.45 6.93 192,500
Oct 30, 2023 7.35 7.40 7.35 7.39 6.87 109,600
Oct 27, 2023 7.32 7.37 7.32 7.35 6.83 90,900
Oct 26, 2023 7.34 7.38 7.30 7.31 6.80 111,800
Oct 25, 2023 7.39 7.39 7.36 7.38 6.86 77,000
Oct 24, 2023 7.37 7.45 7.37 7.43 6.91 134,000
Oct 23, 2023 7.27 7.35 7.26 7.33 6.82 89,400
Oct 20, 2023 7.39 7.43 7.32 7.34 6.82 130,400
Oct 19, 2023 7.47 7.47 7.43 7.43 6.91 81,000
Oct 18, 2023 7.48 7.52 7.42 7.48 6.95 108,800
Oct 17, 2023 7.55 7.56 7.52 7.53 7.00 131,600
Oct 16, 2023 7.58 7.63 7.58 7.59 7.06 127,000
Oct 13, 2023 7.56 7.64 7.55 7.55 7.02 99,900
Oct 12, 2023 0.10 Dividend
Oct 12, 2023 7.69 7.69 7.55 7.55 7.02 168,600
Oct 11, 2023 7.75 7.76 7.72 7.73 7.09 122,700
Oct 10, 2023 7.64 7.76 7.64 7.72 7.08 123,400
Oct 9, 2023 7.70 7.70 7.60 7.60 6.97 71,100
Oct 6, 2023 7.57 7.67 7.51 7.62 6.99 125,000
Oct 5, 2023 7.60 7.66 7.56 7.58 6.95 96,300
Oct 4, 2023 7.62 7.68 7.60 7.62 6.99 101,000
Oct 3, 2023 7.75 7.78 7.56 7.60 6.97 240,800
Oct 2, 2023 7.91 7.95 7.75 7.77 7.13 158,800
Sep 29, 2023 7.85 7.98 7.85 7.91 7.26 90,100
Sep 28, 2023 7.81 7.92 7.75 7.80 7.16 165,800
Sep 27, 2023 7.94 7.96 7.87 7.88 7.23 108,300
Sep 26, 2023 8.07 8.12 7.90 7.90 7.25 98,500
Sep 25, 2023 8.08 8.12 8.04 8.09 7.42 62,200
Sep 22, 2023 8.04 8.13 8.04 8.10 7.43 33,000
Sep 21, 2023 8.10 8.12 8.03 8.04 7.38 76,800
Sep 20, 2023 8.13 8.20 8.12 8.15 7.48 66,200
Sep 19, 2023 8.10 8.16 8.09 8.11 7.44 90,900
Sep 18, 2023 8.17 8.19 8.11 8.13 7.46 99,000
Sep 15, 2023 8.23 8.26 8.20 8.20 7.52 55,600
Sep 14, 2023 0.10 Dividend
Sep 14, 2023 8.29 8.32 8.23 8.25 7.57 98,000
Sep 13, 2023 8.40 8.44 8.33 8.38 7.60 159,500
Sep 12, 2023 8.39 8.41 8.30 8.35 7.57 55,500
Sep 11, 2023 8.36 8.41 8.29 8.36 7.58 112,500
Sep 8, 2023 8.30 8.36 8.27 8.36 7.58 119,000
Sep 7, 2023 8.39 8.39 8.28 8.31 7.53 68,900
Sep 6, 2023 8.37 8.37 8.32 8.37 7.59 190,100
Sep 5, 2023 8.42 8.44 8.36 8.40 7.61 146,300
Sep 1, 2023 8.53 8.53 8.42 8.50 7.70 111,600
Aug 31, 2023 8.47 8.51 8.42 8.48 7.69 174,900
Aug 30, 2023 8.44 8.52 8.44 8.47 7.68 100,300
Aug 29, 2023 8.45 8.50 8.43 8.47 7.68 111,000
Aug 28, 2023 8.50 8.52 8.44 8.45 7.66 53,800
Aug 25, 2023 8.40 8.50 8.40 8.49 7.70 59,100
Aug 24, 2023 8.46 8.47 8.40 8.44 7.65 42,600
Aug 23, 2023 8.36 8.47 8.36 8.43 7.64 73,900
Aug 22, 2023 8.30 8.39 8.30 8.35 7.57 66,100
Aug 21, 2023 8.35 8.36 8.30 8.31 7.53 61,800
Aug 18, 2023 8.22 8.36 8.20 8.34 7.56 69,100
Aug 17, 2023 8.32 8.43 8.28 8.28 7.50 69,800
Aug 16, 2023 8.38 8.43 8.33 8.34 7.56 114,300
Aug 15, 2023 8.48 8.48 8.39 8.40 7.61 121,800
Aug 14, 2023 0.10 Dividend
Aug 14, 2023 8.51 8.53 8.46 8.49 7.70 88,300
Aug 11, 2023 8.63 8.65 8.61 8.63 7.73 89,800
Aug 10, 2023 8.70 8.73 8.64 8.68 7.77 149,600
Aug 9, 2023 8.66 8.71 8.60 8.66 7.76 94,800
Aug 8, 2023 8.63 8.68 8.58 8.59 7.69 82,900
Aug 7, 2023 8.66 8.70 8.56 8.64 7.74 97,600
Aug 4, 2023 8.66 8.76 8.65 8.66 7.76 85,000
Aug 3, 2023 8.64 8.65 8.56 8.65 7.75 67,500
Aug 2, 2023 8.74 8.74 8.61 8.62 7.72 113,800
Aug 1, 2023 8.65 8.83 8.60 8.75 7.84 312,200
Jul 31, 2023 8.65 8.69 8.61 8.64 7.74 137,800
Jul 28, 2023 8.55 8.65 8.54 8.65 7.75 103,400
Jul 27, 2023 8.54 8.59 8.52 8.55 7.66 102,600
Jul 26, 2023 8.55 8.56 8.50 8.54 7.65 77,700
Jul 25, 2023 8.50 8.55 8.49 8.55 7.66 86,400
Jul 24, 2023 8.46 8.52 8.45 8.51 7.62 60,300
Jul 21, 2023 8.44 8.49 8.44 8.47 7.59 42,600
Jul 20, 2023 8.50 8.54 8.43 8.44 7.56 65,800
Jul 19, 2023 8.48 8.54 8.47 8.51 7.62 44,800
Jul 18, 2023 8.43 8.49 8.43 8.48 7.60 38,600
Jul 17, 2023 8.56 8.56 8.40 8.43 7.55 127,900
Jul 14, 2023 8.54 8.63 8.54 8.57 7.68 83,800
Jul 13, 2023 0.10 Dividend
Jul 13, 2023 8.41 8.60 8.40 8.54 7.65 82,000
Jul 12, 2023 8.46 8.58 8.46 8.54 7.56 110,100
Jul 11, 2023 8.43 8.49 8.40 8.41 7.44 55,100
Jul 10, 2023 8.41 8.43 8.38 8.38 7.42 79,200
Jul 7, 2023 8.32 8.43 8.32 8.38 7.42 64,900
Jul 6, 2023 8.43 8.49 8.33 8.36 7.40 57,600
Jul 5, 2023 8.55 8.56 8.47 8.49 7.51 173,400
Jul 3, 2023 8.51 8.55 8.45 8.50 7.52 59,000
Jun 30, 2023 8.55 8.55 8.48 8.54 7.56 82,300
Jun 29, 2023 8.40 8.44 8.34 8.44 7.47 83,900
Jun 28, 2023 8.45 8.45 8.35 8.37 7.41 42,200
Jun 27, 2023 8.25 8.45 8.25 8.44 7.47 136,200
Jun 26, 2023 8.25 8.35 8.25 8.33 7.37 54,000
Jun 23, 2023 8.28 8.30 8.26 8.27 7.32 49,000
Jun 22, 2023 8.28 8.34 8.24 8.28 7.33 93,600
Jun 21, 2023 8.28 8.28 8.23 8.27 7.32 45,900
Jun 20, 2023 8.34 8.34 8.23 8.24 7.29 56,300
Jun 16, 2023 8.31 8.36 8.26 8.35 7.39 65,000
Jun 15, 2023 8.38 8.41 8.32 8.37 7.41 63,400
Jun 14, 2023 0.10 Dividend
Jun 14, 2023 8.46 8.48 8.32 8.36 7.40 136,900
Jun 13, 2023 8.60 8.62 8.48 8.54 7.47 126,900
Jun 12, 2023 8.50 8.59 8.45 8.54 7.47 86,300
Jun 9, 2023 8.42 8.48 8.40 8.47 7.41 38,800
Jun 8, 2023 8.39 8.43 8.37 8.39 7.34 49,200
Jun 7, 2023 8.52 8.52 8.39 8.40 7.34 105,200
Jun 6, 2023 8.43 8.51 8.40 8.51 7.44 98,100
Jun 5, 2023 8.42 8.42 8.38 8.41 7.35 78,500
Jun 2, 2023 8.35 8.42 8.32 8.41 7.35 70,400
Jun 1, 2023 8.22 8.39 8.19 8.34 7.29 115,800
May 31, 2023 8.08 8.26 8.08 8.18 7.15 129,900
May 30, 2023 8.16 8.21 8.07 8.10 7.08 78,100
May 26, 2023 8.23 8.23 8.15 8.16 7.14 60,900
May 25, 2023 8.10 8.24 8.08 8.21 7.18 133,300
May 24, 2023 8.12 8.12 8.05 8.09 7.07 130,400
May 23, 2023 8.12 8.13 8.09 8.09 7.07 161,800
May 22, 2023 8.11 8.11 8.08 8.11 7.09 103,000
May 19, 2023 8.11 8.13 8.05 8.07 7.06 118,700
May 18, 2023 8.18 8.18 8.11 8.11 7.09 60,900
May 17, 2023 8.11 8.17 8.10 8.17 7.14 120,800
May 16, 2023 8.17 8.20 8.11 8.11 7.09 76,100
May 15, 2023 8.15 8.20 8.14 8.17 7.14 76,800
May 12, 2023 0.10 Dividend
May 12, 2023 8.20 8.27 8.18 8.19 7.16 72,800
May 11, 2023 8.34 8.34 8.28 8.30 7.17 126,300
May 10, 2023 8.36 8.39 8.30 8.30 7.17 61,700
May 9, 2023 8.42 8.42 8.33 8.35 7.21 72,600
May 8, 2023 8.43 8.43 8.37 8.38 7.24 69,900
May 5, 2023 8.37 8.43 8.33 8.42 7.27 128,100
May 4, 2023 8.34 8.36 8.34 8.35 7.21 45,400
May 3, 2023 8.28 8.36 8.28 8.34 7.20 63,300
May 2, 2023 8.40 8.40 8.30 8.31 7.18 33,900
May 1, 2023 8.44 8.44 8.36 8.37 7.23 115,600
Apr 28, 2023 8.39 8.47 8.35 8.40 7.25 106,800
Apr 27, 2023 8.32 8.35 8.31 8.32 7.19 46,000
Apr 26, 2023 8.30 8.37 8.28 8.34 7.20 199,100
Apr 25, 2023 8.30 8.30 8.24 8.26 7.13 82,600
Apr 24, 2023 8.26 8.29 8.25 8.28 7.15 41,100
Apr 21, 2023 8.31 8.31 8.25 8.28 7.15 95,100
Apr 20, 2023 8.29 8.32 8.27 8.29 7.16 64,900

Related Tickers

RIV RiverNorth Opportunities Fund, Inc.
11.47
+1.06%
 
ACP Abrdn Income Credit Strategies Fund
6.68
-0.60%
 
EDF Virtus Stone Harbor Emerging Markets Income Fund
5.03
+0.40%
 
RFMZ RiverNorth Flexible Municipal Income Fund II, Inc.
13.66
+0.22%
 
RA Brookfield Real Assets Income Fund Inc.
12.47
-0.16%
 
PCF High Income Securities Fund
6.20
-0.80%
 
HGLB Highland Global Allocation Fund
7.08
+0.71%
 
AIF Apollo Tactical Income Fund Inc.
14.40
0.00%
 
HYI Western Asset High Yield Defined Opportunity Fund Inc.
11.68
-0.51%
 
PDO Pimco Dynamic Income Opportunities Fund
12.70
+0.71%