Skip to main content

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

8.600 -0.040 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 8.620 8.680 8.600 8.600 53,500 -0.04(-0.46%)
Jun 13, 2024 8.719 8.719 8.620 8.640 117,465 -0.03(-0.34%)
Jun 12, 2024 8.600 8.699 8.585 8.669 119,073 +0.11(+1.27%)
Jun 11, 2024 8.452 8.590 8.432 8.561 70,996 +0.10(+1.17%)
Jun 10, 2024 8.650 8.650 8.402 8.462 109,031 -0.15(-1.72%)
Jun 07, 2024 8.511 8.669 8.511 8.610 87,968 +0.08(+0.99%)
Jun 06, 2024 8.521 8.531 8.452 8.526 46,402 -0.00(-0.06%)
Jun 05, 2024 8.472 8.551 8.462 8.531 83,243 +0.06(+0.71%)
Jun 04, 2024 8.442 8.491 8.432 8.471 87,765 +0.03(+0.34%)
Jun 03, 2024 8.452 8.482 8.406 8.442 111,777 +0.04(+0.47%)
May 31, 2024 8.452 8.483 8.373 8.402 76,669 +0.06(+0.71%)
May 30, 2024 8.304 8.343 8.254 8.343 53,579 +0.08(+0.96%)
May 29, 2024 8.313 8.333 8.244 8.264 68,731 -0.07(-0.83%)
May 28, 2024 8.393 8.452 8.304 8.333 53,905 -0.01(-0.12%)
May 24, 2024 8.383 8.420 8.333 8.343 63,772 -0.04(-0.50%)
May 23, 2024 8.491 8.491 8.373 8.385 57,040 -0.08(-0.91%)
May 22, 2024 8.491 8.491 8.452 8.462 29,860 -0.02(-0.21%)
May 21, 2024 8.472 8.491 8.442 8.480 37,804 +0.04(+0.50%)
May 20, 2024 8.491 8.491 8.432 8.437 41,197 -0.01(-0.12%)
May 17, 2024 8.442 8.482 8.402 8.447 69,823 +0.00(+0.06%)
May 16, 2024 8.462 8.483 8.406 8.442 61,252 -0.00(-0.02%)
May 15, 2024 8.442 8.491 8.403 8.444 85,472 +0.04(+0.49%)
May 14, 2024 8.304 8.482 8.274 8.402 107,607 +0.03(+0.36%)
May 13, 2024 8.343 8.382 8.265 8.373 129,723 +0.06(+0.71%)
May 10, 2024 8.324 8.324 8.285 8.314 40,732 +0.05(+0.59%)
May 09, 2024 8.314 8.314 8.265 8.265 41,474 -0.03(-0.35%)
May 08, 2024 8.314 8.353 8.260 8.294 58,119 -0.03(-0.35%)
May 07, 2024 8.353 8.382 8.314 8.324 92,392 +0.00(+0.00%)
May 06, 2024 8.275 8.343 8.275 8.324 73,467 +0.06(+0.71%)
May 03, 2024 8.138 8.304 8.138 8.265 84,277 +0.09(+1.14%)
May 02, 2024 8.089 8.245 8.089 8.172 57,536 +0.07(+0.84%)
May 01, 2024 8.099 8.148 8.089 8.104 57,353 +0.03(+0.42%)
Apr 30, 2024 8.197 8.204 8.060 8.070 98,404 -0.03(-0.36%)
Apr 29, 2024 8.089 8.109 8.058 8.099 60,061 +0.03(+0.38%)
Apr 26, 2024 8.031 8.079 8.021 8.068 28,442 +0.08(+0.96%)
Apr 25, 2024 8.040 8.040 7.991 7.991 51,432 -0.07(-0.85%)
Apr 24, 2024 8.089 8.099 8.040 8.060 34,221 -0.03(-0.36%)
Apr 23, 2024 8.060 8.099 8.060 8.089 24,701 +0.03(+0.36%)
Apr 22, 2024 7.991 8.068 7.974 8.060 61,551 +0.08(+0.98%)
Apr 19, 2024 8.021 8.031 7.972 7.982 73,385 -0.04(-0.49%)
Apr 18, 2024 8.001 8.031 7.998 8.021 44,484 +0.04(+0.49%)
Apr 17, 2024 7.972 8.001 7.962 7.982 41,196 +0.04(+0.49%)
Apr 16, 2024 7.982 8.031 7.923 7.943 102,766 -0.05(-0.61%)
Apr 15, 2024 8.070 8.089 7.928 7.991 170,606 -0.09(-1.09%)
Apr 12, 2024 8.177 8.187 8.070 8.079 74,013 -0.09(-1.07%)
Apr 11, 2024 8.273 8.283 8.167 8.167 150,685 -0.03(-0.35%)
Apr 10, 2024 8.206 8.283 8.177 8.196 150,903 -0.07(-0.82%)
Apr 09, 2024 8.254 8.283 8.203 8.264 148,987 +0.06(+0.79%)
Apr 08, 2024 8.109 8.206 8.109 8.199 84,451 +0.08(+0.99%)
Apr 05, 2024 8.119 8.148 8.080 8.119 109,515 +0.00(+0.05%)
Apr 04, 2024 8.302 8.302 8.114 8.115 111,383 -0.01(-0.17%)
Apr 03, 2024 8.206 8.218 8.119 8.128 94,341 -0.08(-0.94%)
Apr 02, 2024 8.302 8.302 8.186 8.206 137,056 -0.05(-0.58%)
Apr 01, 2024 8.322 8.350 8.254 8.254 158,273 -0.07(-0.81%)
Mar 28, 2024 8.225 8.350 8.186 8.322 183,556 +0.10(+1.17%)
Mar 27, 2024 8.177 8.225 8.157 8.225 58,813 +0.05(+0.59%)
Mar 26, 2024 8.206 8.227 8.157 8.177 60,924 +0.01(+0.12%)
Mar 25, 2024 8.128 8.174 8.119 8.167 68,728 +0.05(+0.59%)
Mar 22, 2024 8.090 8.128 8.090 8.119 72,595 +0.03(+0.36%)
Mar 21, 2024 8.080 8.157 8.051 8.090 71,789 +0.00(+0.00%)
Mar 20, 2024 8.013 8.099 8.003 8.090 79,281 +0.05(+0.66%)
Mar 19, 2024 8.061 8.061 8.003 8.037 50,896 +0.02(+0.30%)
Mar 18, 2024 8.032 8.071 8.008 8.012 96,185 +0.00(+0.06%)
Mar 15, 2024 8.042 8.051 8.003 8.008 92,965 -0.03(-0.42%)
Mar 14, 2024 8.138 8.138 8.037 8.042 53,693 -0.05(-0.59%)
Mar 13, 2024 8.090 8.099 8.061 8.090 79,563 +0.00(+0.00%)
Mar 12, 2024 8.023 8.102 8.023 8.090 81,155 +0.06(+0.71%)
Mar 11, 2024 8.004 8.042 8.004 8.032 79,880 +0.04(+0.48%)
Mar 08, 2024 7.994 8.051 7.994 7.994 99,164 +0.00(+0.00%)
Mar 07, 2024 8.023 8.051 7.994 7.994 73,407 +0.01(+0.12%)
Mar 06, 2024 7.946 8.137 7.946 7.985 101,076 +0.03(+0.36%)
Mar 05, 2024 7.918 7.974 7.908 7.956 167,828 +0.06(+0.72%)
Mar 04, 2024 7.889 7.913 7.889 7.899 105,106 +0.00(+0.00%)
Mar 01, 2024 7.880 7.899 7.870 7.899 111,794 +0.04(+0.49%)
Feb 29, 2024 7.918 7.918 7.822 7.861 152,234 +0.05(+0.61%)
Feb 28, 2024 7.803 7.818 7.775 7.813 117,136 +0.01(+0.18%)
Feb 27, 2024 7.756 7.803 7.751 7.799 106,774 +0.05(+0.68%)
Feb 26, 2024 7.813 7.822 7.737 7.746 115,035 -0.06(-0.73%)
Feb 23, 2024 7.794 7.822 7.784 7.803 48,155 +0.01(+0.12%)
Feb 22, 2024 7.803 7.827 7.784 7.794 125,397 +0.00(+0.00%)
Feb 21, 2024 7.775 7.822 7.775 7.794 147,576 -0.02(-0.24%)
Feb 20, 2024 7.822 7.841 7.803 7.813 120,894 -0.01(-0.12%)
Feb 16, 2024 7.841 7.869 7.813 7.822 85,836 -0.06(-0.73%)
Feb 15, 2024 7.880 7.910 7.880 7.880 104,152 +0.01(+0.12%)
Feb 14, 2024 7.889 7.934 7.870 7.870 65,491 -0.02(-0.24%)
Feb 13, 2024 7.927 7.927 7.861 7.889 124,774 -0.06(-0.71%)
Feb 12, 2024 7.908 8.011 7.908 7.945 149,549 +0.04(+0.48%)
Feb 09, 2024 7.955 7.983 7.898 7.908 86,897 -0.06(-0.71%)
Feb 08, 2024 7.993 8.011 7.964 7.964 52,114 -0.04(-0.47%)
Feb 07, 2024 7.964 8.040 7.955 8.002 146,480 +0.02(+0.24%)
Feb 06, 2024 7.993 7.993 7.945 7.983 77,163 +0.03(+0.36%)
Feb 05, 2024 7.983 8.011 7.927 7.955 75,742 -0.08(-0.94%)
Feb 02, 2024 7.993 8.030 7.993 8.030 128,074 -0.01(-0.12%)
Feb 01, 2024 7.993 8.059 7.955 8.040 137,472 +0.09(+1.19%)
Jan 31, 2024 7.945 7.983 7.927 7.945 156,266 +0.01(+0.12%)
Jan 30, 2024 7.908 7.936 7.879 7.936 69,120 +0.03(+0.36%)
Jan 29, 2024 7.851 7.908 7.842 7.908 83,186 +0.06(+0.72%)
Jan 26, 2024 7.861 7.880 7.842 7.851 68,889 +0.00(+0.00%)
Jan 25, 2024 7.889 7.898 7.851 7.851 106,659 -0.04(-0.48%)
Jan 24, 2024 7.870 7.908 7.834 7.889 72,113 +0.05(+0.60%)
Jan 23, 2024 7.823 7.865 7.823 7.842 90,744 +0.00(+0.00%)
Jan 22, 2024 7.814 7.879 7.814 7.842 119,734 +0.03(+0.36%)
Jan 19, 2024 7.804 7.814 7.785 7.814 68,380 +0.01(+0.12%)
Jan 18, 2024 7.785 7.823 7.785 7.804 65,266 +0.02(+0.24%)
Jan 17, 2024 7.851 7.851 7.757 7.785 172,831 -0.05(-0.60%)
Jan 16, 2024 7.936 7.945 7.832 7.832 193,154 -0.13(-1.66%)
Jan 12, 2024 7.955 8.002 7.917 7.964 149,702 +0.06(+0.72%)
Jan 11, 2024 7.982 7.982 7.898 7.907 205,591 -0.05(-0.59%)
Jan 10, 2024 7.973 8.024 7.933 7.954 267,247 -0.02(-0.23%)
Jan 09, 2024 7.982 8.038 7.861 7.973 206,247 -0.05(-0.58%)
Jan 08, 2024 8.056 8.059 8.019 8.019 185,306 -0.04(-0.46%)
Jan 05, 2024 8.019 8.111 8.001 8.056 134,408 +0.04(+0.46%)
Jan 04, 2024 7.926 8.047 7.842 8.019 199,993 +0.09(+1.18%)
Jan 03, 2024 7.833 7.945 7.786 7.926 150,946 +0.14(+1.79%)
Jan 02, 2024 7.777 7.879 7.777 7.786 134,149 +0.00(+0.00%)
Dec 29, 2023 7.889 7.889 7.758 7.786 148,504 -0.01(-0.12%)
Dec 28, 2023 7.852 7.861 7.777 7.796 91,186 -0.04(-0.48%)
Dec 27, 2023 7.693 7.861 7.693 7.833 180,917 +0.13(+1.69%)
Dec 26, 2023 7.693 7.786 7.675 7.703 206,495 +0.01(+0.12%)
Dec 22, 2023 7.684 7.735 7.600 7.693 125,074 +0.02(+0.24%)
Dec 21, 2023 7.665 7.721 7.665 7.675 149,335 +0.01(+0.12%)
Dec 20, 2023 7.796 7.814 7.665 7.665 207,274 -0.14(-1.79%)
Dec 19, 2023 7.796 7.828 7.777 7.805 324,132 +0.01(+0.12%)
Dec 18, 2023 7.786 7.870 7.763 7.796 155,917 -0.03(-0.36%)
Dec 15, 2023 7.889 7.898 7.777 7.824 218,378 +0.01(+0.12%)
Dec 14, 2023 7.870 7.907 7.777 7.814 143,700 +0.05(+0.62%)
Dec 13, 2023 7.738 7.793 7.619 7.766 104,418 +0.10(+1.32%)
Dec 12, 2023 7.683 7.775 7.637 7.665 165,171 -0.01(-0.18%)
Dec 11, 2023 7.637 7.692 7.608 7.678 76,043 +0.02(+0.30%)
Dec 08, 2023 7.701 7.729 7.600 7.655 70,703 -0.09(-1.19%)
Dec 07, 2023 7.609 7.858 7.545 7.747 568,556 +0.16(+2.06%)
Dec 06, 2023 7.637 7.646 7.563 7.591 118,433 -0.01(-0.12%)
Dec 05, 2023 7.435 7.628 7.425 7.600 233,692 +0.19(+2.61%)
Dec 04, 2023 7.416 7.490 7.361 7.407 225,162 -0.11(-1.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.