Quantcast

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

OPP 
$16.58
*  
0.07
0.42%
Get OPP Alerts
*Delayed - data as of Jan. 28, 2020  -  Find a broker to begin trading OPP now
Exchange:NYSE

View:    OPP Pre-Market
 
 
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 28-OCT-2019 TO 28-JAN-2020

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 16.55 16.64 16.51 16.58 53,665
01/28/2020 16.58 16.64 16.51 16.58 54,123
01/27/2020 16.54 16.54 16.41 16.51 56,544
01/24/2020 16.57 16.6538 16.55 16.55 58,889
01/23/2020 16.58 16.62 16.55 16.57 55,183
01/22/2020 16.61 16.6362 16.5752 16.59 70,160
01/21/2020 16.55 16.6162 16.55 16.59 57,176
01/17/2020 16.65 16.6788 16.56 16.59 117,252
01/16/2020 16.64 16.81 16.607 16.68 95,183
01/15/2020 16.79 16.83 16.71 16.8 135,826
01/14/2020 16.63 16.8 16.63 16.78 122,474
01/13/2020 16.58 16.7 16.58 16.66 128,513
01/10/2020 16.58 16.6 16.55 16.59 51,020
01/09/2020 16.56 16.63 16.52 16.58 97,740
01/08/2020 16.49 16.6 16.49 16.55 95,580
01/07/2020 16.52 16.61 16.45 16.48 197,302
01/06/2020 16.45 16.5 16.42 16.5 131,971
01/03/2020 16.44 16.48 16.34 16.44 50,199
01/02/2020 16.43 16.45 16.35 16.44 121,809
12/31/2019 16.23 16.44 16.21 16.43 281,409
12/30/2019 16.23 16.25 16.2 16.24 145,187
12/27/2019 16.19 16.24 16.14 16.19 145,270
12/26/2019 16.07 16.22 16.07 16.22 196,103
12/24/2019 16.05 16.1 16.02 16.07 57,706
12/23/2019 16.05 16.15 16.01 16.03 162,435
12/20/2019 16.12 16.1615 16.06 16.09 181,107
12/19/2019 16.15 16.195 16.08 16.12 213,804
12/18/2019 16.2 16.2199 16.115 16.15 172,037
12/17/2019 16.18 16.25 16.14 16.21 248,043
12/16/2019 16.29 16.3195 16.24 16.25 60,134
12/13/2019 16.25 16.26 16.13 16.25 80,905
12/12/2019 16.23 16.25 16.14 16.22 129,891
12/11/2019 16.32 16.35 16.22 16.24 90,780
12/10/2019 16.61 16.65 16.46 16.48 118,709
12/09/2019 16.55 16.59 16.51 16.59 70,251
12/06/2019 16.59 16.59 16.47 16.51 78,218
12/05/2019 16.62 16.62 16.52 16.58 67,696
12/04/2019 16.46 16.59 16.44 16.59 68,541
12/03/2019 16.52 16.57 16.43 16.43 78,502
12/02/2019 16.5 16.53 16.41 16.52 93,463
11/29/2019 16.5 16.5 16.41 16.46 60,251
11/27/2019 16.34 16.53 16.34 16.5 46,149
11/26/2019 16.46 16.48 16.31 16.45 147,266
11/25/2019 16.69 16.7016 16.46 16.46 80,480
11/22/2019 16.66 16.66 16.53 16.63 47,748
11/21/2019 16.52 16.7 16.44 16.66 71,024
11/20/2019 16.35 16.5774 16.32 16.48 45,831
11/19/2019 16.4 16.57 16.4 16.47 65,780
11/18/2019 16.53 16.58 16.376 16.4 108,502
11/15/2019 16.55 16.68 16.523 16.53 49,051
11/14/2019 16.8 16.85 16.5 16.63 134,610
11/13/2019 16.62 16.8297 16.58 16.79 108,736
11/12/2019 17.15 17.15 16.87 16.92 77,625
11/11/2019 17.1 17.17 16.93 17.17 64,249
11/08/2019 16.76 17.05 16.65 17.05 103,373
11/07/2019 16.6 17 16.6 16.9 109,542
11/06/2019 17 17.0312 16.56 16.72 220,157
11/05/2019 17.03 17.1014 16.9705 17.05 100,285
11/04/2019 16.98 17.1822 16.8719 17.07 154,169
11/01/2019 17.47 17.47 16.77 17.11 236,510
10/31/2019 17.45 17.45 17.36 17.39 54,289
10/30/2019 17.27 17.43 17.27 17.43 34,748
10/29/2019 17.45 17.45 17.26 17.33 53,183
10/28/2019 17.5 17.55 17.4 17.41 58,862
*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