UK markets closed

RiverNorth Flexible Municipal Income Fund, Inc. (RFM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
16.10-0.01 (-0.03%)
As of 01:58PM EDT. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jul 202416.0916.1816.0916.1016.1016,506
01 Jul 202416.1716.1716.0616.1116.115,800
28 Jun 202416.0716.2916.0616.1916.198,800
27 Jun 202416.0116.3015.9916.0516.058,400
26 Jun 202415.9515.9715.9115.9515.955,800
25 Jun 202415.9816.0715.9215.9815.9820,200
24 Jun 202415.9716.0415.9215.9615.9614,100
21 Jun 202416.0816.1015.9315.9915.9913,500
20 Jun 202416.1416.1416.0316.0716.0722,400
18 Jun 202416.2816.3416.1116.1716.1718,900
17 Jun 202416.1716.2516.0716.2216.227,200
14 Jun 202416.0916.1816.0916.1816.1811,600
14 Jun 20240.095 Dividend
13 Jun 202416.2116.3016.2116.2516.166,300
12 Jun 202416.3416.3416.1516.2016.1119,500
11 Jun 202416.4916.5416.0816.2316.1429,200
10 Jun 202416.3816.3916.2616.3916.298,800
07 Jun 202416.1716.3516.1116.2916.197,600
06 Jun 202416.4216.4216.2916.3016.2010,500
05 Jun 202416.2816.4116.1616.3616.2620,800
04 Jun 202416.1316.3315.9716.3116.2114,900
03 Jun 202416.2516.2516.1016.2016.117,200
31 May 202415.9016.2615.9015.9915.9013,400
30 May 202415.8815.9415.8015.8815.799,900
29 May 202415.9015.9015.7915.8515.7614,000
28 May 202416.0716.1315.9215.9415.858,200
24 May 202415.9416.0715.9315.9315.845,800
23 May 202415.9116.0815.9015.9015.8117,200
22 May 202416.3316.3515.9316.1216.0319,300
21 May 202416.3416.4016.2916.3916.296,100
20 May 202416.2316.3916.2216.3416.2411,500
17 May 202416.1916.3915.9816.1716.086,000
16 May 202416.2916.2916.0416.1016.0121,400
15 May 202416.1016.1916.0616.1416.0518,700
14 May 202416.0716.1016.0216.0615.977,600
14 May 20240.095 Dividend
13 May 202416.2016.2116.1616.1916.0013,100
10 May 202416.2216.2216.1216.1815.998,100
09 May 202416.2516.3116.2516.2816.097,100
08 May 202416.3016.3116.2116.2516.0611,700
07 May 202416.1616.3016.0216.2516.0611,500
06 May 202415.9016.1115.9016.1015.9112,300
03 May 202415.9715.9715.8315.9315.7433,300
02 May 202415.8715.9315.8515.8715.688,700
01 May 202415.9715.9715.8215.9015.719,400
30 Apr 202415.7615.7915.6915.7915.6117,400
29 Apr 202416.0016.1015.7415.7615.5825,900
26 Apr 202415.9915.9915.9715.9815.795,000
25 Apr 202415.9916.0815.9515.9515.7611,500
24 Apr 202416.0616.1416.0416.1415.957,600
23 Apr 202416.0816.2115.8016.2116.0222,800
22 Apr 202415.8615.9715.8115.8815.698,300
19 Apr 202415.9115.9315.8115.8415.658,100
18 Apr 202415.8116.0815.8115.8515.6614,400
17 Apr 202415.8615.9315.8415.8515.668,100
16 Apr 202415.8215.9815.7815.8015.6218,600
15 Apr 202416.0216.0515.7415.8215.6427,100
12 Apr 202416.2316.2616.0716.0715.888,100
12 Apr 20240.095 Dividend
11 Apr 202416.3416.3516.1416.3016.0213,800
10 Apr 202416.3116.3816.1916.3016.0214,200
09 Apr 202416.4016.4316.3716.3916.1012,600
08 Apr 202416.3016.4316.2816.4316.1413,400
05 Apr 202416.1716.3316.1316.2816.0014,600
04 Apr 202416.1516.1716.1316.1715.896,400
03 Apr 202416.0716.2016.0716.1615.8813,500
02 Apr 202416.1816.1816.0716.1615.8814,200
01 Apr 202416.3116.3116.1516.1815.909,100
28 Mar 202416.2416.3016.1616.2615.988,700
27 Mar 202416.0716.2016.0716.2015.927,500
26 Mar 202416.1316.1316.0016.0815.7913,300
25 Mar 202416.1016.1316.0716.0715.798,500
22 Mar 202416.0916.1616.0916.1515.8713,900
21 Mar 202416.0316.0716.0116.0715.7914,800
20 Mar 202416.0516.0716.0316.0515.7719,000
19 Mar 202416.1016.1316.1016.1115.8313,100
18 Mar 202415.9916.0815.9916.0715.7915,500
15 Mar 202416.0016.0515.9515.9915.7116,600
14 Mar 202416.1916.1916.0016.0515.7710,400
14 Mar 20240.095 Dividend
13 Mar 202416.3516.3716.2016.2515.8719,400
12 Mar 202416.3516.3516.2816.3415.9613,500
11 Mar 202416.2216.3516.2216.3515.978,500
08 Mar 202416.2716.2916.2016.2015.829,300
07 Mar 202416.1816.3916.1816.2315.8526,800
06 Mar 202416.1316.2016.1016.2015.8217,600
05 Mar 202416.0816.1816.0816.1315.764,500
04 Mar 202415.9516.0915.9516.0615.6918,100
01 Mar 202415.7716.0115.7715.9915.6215,100
29 Feb 202415.7315.8715.7215.8015.4311,700
28 Feb 202415.6115.8415.6115.7915.4211,600
27 Feb 202415.6515.6915.5515.6115.2514,400
26 Feb 202415.7615.7615.5515.6015.2441,500
23 Feb 202415.7615.7815.6915.7315.3728,900
22 Feb 202415.7915.8215.7015.7215.3641,500
21 Feb 202415.8015.8915.7115.7115.3549,400
20 Feb 202415.8015.9715.7315.7315.3748,100
16 Feb 202415.7415.8815.7415.7715.418,500
15 Feb 202415.7015.9115.6715.8415.4757,900
14 Feb 202415.7215.7615.6315.6915.3229,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...