Quantcast

RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. Common Stock Historical Stock Prices

OPP 
$16.78
*  
0.05
0.3%
Get OPP Alerts
*Delayed - data as of Apr. 23, 2019  -  Find a broker to begin trading OPP now
Exchange:NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JAN-2019 TO 23-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 16.82 16.84 16.67 16.78 51,747
04/23/2019 16.71 16.84 16.67 16.78 51,747
04/22/2019 16.79 16.85 16.7 16.73 93,036
04/18/2019 16.9 16.9 16.685 16.79 124,481
04/17/2019 16.81 16.99 16.76 16.8 141,018
04/16/2019 17.08 17.08 16.9204 16.98 63,091
04/15/2019 17 17.0854 16.88 17.05 72,412
04/12/2019 17.1 17.1 16.89 16.98 82,013
04/11/2019 16.96 17.1 16.945 17.04 88,969
04/10/2019 16.96 17 16.8706 16.96 84,838
04/09/2019 16.85 16.99 16.799 16.95 125,434
04/08/2019 16.79 16.85 16.59 16.85 51,635
04/05/2019 16.87 16.88 16.66 16.75 65,684
04/04/2019 16.85 16.86 16.6206 16.86 46,547
04/03/2019 16.84 16.9 16.7662 16.85 58,795
04/02/2019 16.66 16.78 16.61 16.77 86,606
04/01/2019 16.46 16.65 16.41 16.65 111,885
03/29/2019 16.48 16.545 16.3361 16.4 114,057
03/28/2019 16.46 16.52 16.376 16.42 63,928
03/27/2019 16.4 16.54 16.27 16.445 71,030
03/26/2019 16.45 16.55 16.34 16.37 87,228
03/25/2019 16.5 16.52 16.41 16.43 34,251
03/22/2019 16.56 16.567 16.4 16.51 50,665
03/21/2019 16.52 16.58 16.46 16.55 63,508
03/20/2019 16.47 16.5095 16.35 16.49 84,305
03/19/2019 16.62 16.7051 16.4269 16.47 166,392
03/18/2019 16.7 16.74 16.55 16.5999 58,298
03/15/2019 16.65 16.75 16.54 16.63 71,503
03/14/2019 16.7 16.739 16.65 16.71 27,428
03/13/2019 16.7 16.89 16.6 16.65 105,016
03/12/2019 16.68 16.86 16.68 16.8 94,448
03/11/2019 16.56 16.745 16.56 16.65 83,816
03/08/2019 16.53 16.65 16.52 16.59 29,897
03/07/2019 16.66 16.695 16.52 16.6 53,858
03/06/2019 16.73 16.78 16.6015 16.66 51,599
03/05/2019 16.54 16.7 16.51 16.69 81,526
03/04/2019 16.57 16.5823 16.46 16.52 75,859
03/01/2019 16.67 16.67 16.47 16.52 87,128
02/28/2019 16.77 16.819 16.5 16.51 74,268
02/27/2019 16.7 16.82 16.56 16.6 71,309
02/26/2019 16.84 16.9 16.57 16.7 47,175
02/25/2019 16.98 16.98 16.73 16.76 49,808
02/22/2019 16.7 16.93 16.7 16.84 57,151
02/21/2019 16.83 16.895 16.53 16.75 70,960
02/20/2019 16.73 16.94 16.618 16.68 56,604
02/19/2019 16.46 16.72 16.46 16.72 63,187
02/15/2019 16.89 16.89 16.45 16.5 50,918
02/14/2019 16.6813 16.81 16.6607 16.7273 20,778
02/13/2019 16.71 16.923 16.577 16.65 67,258
02/12/2019 16.94 16.97 16.75 16.91 44,891
02/11/2019 16.71 16.86 16.71 16.78 28,224
02/08/2019 16.65 16.9 16.56 16.71 53,706
02/07/2019 16.75 16.9276 16.689 16.8 76,331
02/06/2019 16.72 16.72 16.44 16.68 86,046
02/05/2019 17.03 17.03 16.64 16.71 74,138
02/04/2019 17.04 17.066 16.87 16.91 66,882
02/01/2019 17.07 17.1 16.89 16.98 79,860
01/31/2019 16.81 17.09 16.81 16.96 72,313
01/30/2019 16.73 16.8903 16.73 16.8 43,289
01/29/2019 16.72 16.79 16.7 16.77 26,674
01/28/2019 16.68 16.6996 16.6 16.66 26,325
01/25/2019 16.8 16.95 16.48 16.7 27,074
01/24/2019 16.43 16.7709 16.43 16.77 43,171
01/23/2019 16.55 16.65 16.506 16.51 30,898
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio