UK markets open in 2 hours 48 minutes
NIKKEI 225
38,762.92 +526.85 (+1.38%) HANG SENG
18,419.49 -158.81 (-0.85%) CRUDE OIL
78.71 +0.23 (+0.29%) GOLD FUTURES
2,332.90 +1.70 (+0.07%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,348.02 -482.20 (-0.95%)
RiverNorth Flexible Municipal Income Fund, Inc. (RFM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 15.90 | 16.11 | 15.90 | 16.10 | 16.10 | 12,300 |
| 03 May 2024 | 15.97 | 15.97 | 15.83 | 15.93 | 15.93 | 33,300 |
| 02 May 2024 | 15.87 | 15.93 | 15.85 | 15.87 | 15.87 | 8,700 |
| 01 May 2024 | 15.97 | 15.97 | 15.82 | 15.90 | 15.90 | 9,400 |
| 30 Apr 2024 | 15.76 | 15.79 | 15.69 | 15.79 | 15.79 | 17,400 |
| 29 Apr 2024 | 16.00 | 16.10 | 15.74 | 15.76 | 15.76 | 25,900 |
| 26 Apr 2024 | 15.99 | 15.99 | 15.97 | 15.98 | 15.98 | 5,000 |
| 25 Apr 2024 | 15.99 | 16.08 | 15.95 | 15.95 | 15.95 | 11,500 |
| 24 Apr 2024 | 16.06 | 16.14 | 16.04 | 16.14 | 16.14 | 7,600 |
| 23 Apr 2024 | 16.08 | 16.21 | 15.80 | 16.21 | 16.21 | 22,800 |
| 22 Apr 2024 | 15.86 | 15.97 | 15.81 | 15.88 | 15.88 | 8,300 |
| 19 Apr 2024 | 15.91 | 15.93 | 15.81 | 15.84 | 15.84 | 8,100 |
| 18 Apr 2024 | 15.81 | 16.08 | 15.81 | 15.85 | 15.85 | 14,400 |
| 17 Apr 2024 | 15.86 | 15.93 | 15.84 | 15.85 | 15.85 | 8,100 |
| 16 Apr 2024 | 15.82 | 15.98 | 15.78 | 15.80 | 15.80 | 18,600 |
| 15 Apr 2024 | 16.02 | 16.05 | 15.74 | 15.82 | 15.82 | 27,100 |
| 12 Apr 2024 | 16.23 | 16.26 | 16.07 | 16.07 | 16.07 | 8,100 |
| 12 Apr 2024 | 0.095 Dividend | |||||
| 11 Apr 2024 | 16.34 | 16.35 | 16.14 | 16.30 | 16.20 | 13,800 |
| 10 Apr 2024 | 16.31 | 16.38 | 16.19 | 16.30 | 16.20 | 14,200 |
| 09 Apr 2024 | 16.40 | 16.43 | 16.37 | 16.39 | 16.29 | 12,600 |
| 08 Apr 2024 | 16.30 | 16.43 | 16.28 | 16.43 | 16.33 | 13,400 |
| 05 Apr 2024 | 16.17 | 16.33 | 16.13 | 16.28 | 16.19 | 14,600 |
| 04 Apr 2024 | 16.15 | 16.17 | 16.13 | 16.17 | 16.08 | 6,400 |
| 03 Apr 2024 | 16.07 | 16.20 | 16.07 | 16.16 | 16.07 | 13,500 |
| 02 Apr 2024 | 16.18 | 16.18 | 16.07 | 16.16 | 16.07 | 14,200 |
| 01 Apr 2024 | 16.31 | 16.31 | 16.15 | 16.18 | 16.09 | 9,100 |
| 28 Mar 2024 | 16.24 | 16.30 | 16.16 | 16.26 | 16.17 | 8,700 |
| 27 Mar 2024 | 16.07 | 16.20 | 16.07 | 16.20 | 16.11 | 7,500 |
| 26 Mar 2024 | 16.13 | 16.13 | 16.00 | 16.08 | 15.98 | 13,300 |
| 25 Mar 2024 | 16.10 | 16.13 | 16.07 | 16.07 | 15.97 | 8,500 |
| 22 Mar 2024 | 16.09 | 16.16 | 16.09 | 16.15 | 16.06 | 13,900 |
| 21 Mar 2024 | 16.03 | 16.07 | 16.01 | 16.07 | 15.98 | 14,800 |
| 20 Mar 2024 | 16.05 | 16.07 | 16.03 | 16.05 | 15.95 | 19,000 |
| 19 Mar 2024 | 16.10 | 16.13 | 16.10 | 16.11 | 16.01 | 13,100 |
| 18 Mar 2024 | 15.99 | 16.08 | 15.99 | 16.07 | 15.98 | 15,500 |
| 15 Mar 2024 | 16.00 | 16.05 | 15.95 | 15.99 | 15.90 | 16,600 |
| 14 Mar 2024 | 16.19 | 16.19 | 16.00 | 16.05 | 15.96 | 10,400 |
| 14 Mar 2024 | 0.095 Dividend | |||||
| 13 Mar 2024 | 16.35 | 16.37 | 16.20 | 16.25 | 16.06 | 19,400 |
| 12 Mar 2024 | 16.35 | 16.35 | 16.28 | 16.34 | 16.15 | 13,500 |
| 11 Mar 2024 | 16.22 | 16.35 | 16.22 | 16.35 | 16.16 | 8,500 |
| 08 Mar 2024 | 16.27 | 16.29 | 16.20 | 16.20 | 16.01 | 9,300 |
| 07 Mar 2024 | 16.18 | 16.39 | 16.18 | 16.23 | 16.04 | 26,800 |
| 06 Mar 2024 | 16.13 | 16.20 | 16.10 | 16.20 | 16.01 | 17,600 |
| 05 Mar 2024 | 16.08 | 16.18 | 16.08 | 16.13 | 15.94 | 4,500 |
| 04 Mar 2024 | 15.95 | 16.09 | 15.95 | 16.06 | 15.87 | 18,100 |
| 01 Mar 2024 | 15.77 | 16.01 | 15.77 | 15.99 | 15.80 | 15,100 |
| 29 Feb 2024 | 15.73 | 15.87 | 15.72 | 15.80 | 15.62 | 11,700 |
| 28 Feb 2024 | 15.61 | 15.84 | 15.61 | 15.79 | 15.61 | 11,600 |
| 27 Feb 2024 | 15.65 | 15.69 | 15.55 | 15.61 | 15.43 | 14,400 |
| 26 Feb 2024 | 15.76 | 15.76 | 15.55 | 15.60 | 15.42 | 41,500 |
| 23 Feb 2024 | 15.76 | 15.78 | 15.69 | 15.73 | 15.55 | 28,900 |
| 22 Feb 2024 | 15.79 | 15.82 | 15.70 | 15.72 | 15.54 | 41,500 |
| 21 Feb 2024 | 15.80 | 15.89 | 15.71 | 15.71 | 15.53 | 49,400 |
| 20 Feb 2024 | 15.80 | 15.97 | 15.73 | 15.73 | 15.55 | 48,100 |
| 16 Feb 2024 | 15.74 | 15.88 | 15.74 | 15.77 | 15.59 | 8,500 |
| 15 Feb 2024 | 15.70 | 15.91 | 15.67 | 15.84 | 15.66 | 57,900 |
| 14 Feb 2024 | 15.72 | 15.76 | 15.63 | 15.69 | 15.50 | 29,100 |
| 14 Feb 2024 | 0.095 Dividend | |||||
| 13 Feb 2024 | 15.72 | 15.84 | 15.64 | 15.74 | 15.46 | 16,500 |
| 12 Feb 2024 | 15.78 | 15.83 | 15.72 | 15.81 | 15.53 | 16,400 |
| 09 Feb 2024 | 15.70 | 15.76 | 15.64 | 15.68 | 15.40 | 4,200 |
| 08 Feb 2024 | 15.65 | 15.68 | 15.63 | 15.65 | 15.37 | 13,500 |
| 07 Feb 2024 | 15.64 | 15.72 | 15.64 | 15.65 | 15.37 | 6,500 |
| 06 Feb 2024 | 15.59 | 15.70 | 15.59 | 15.66 | 15.38 | 8,600 |
| 05 Feb 2024 | 15.50 | 15.64 | 15.43 | 15.54 | 15.27 | 22,000 |
| 02 Feb 2024 | 15.57 | 15.64 | 15.49 | 15.57 | 15.30 | 22,200 |
| 01 Feb 2024 | 15.61 | 15.75 | 15.58 | 15.69 | 15.41 | 14,400 |
| 31 Jan 2024 | 15.50 | 15.62 | 15.49 | 15.54 | 15.27 | 15,700 |
| 30 Jan 2024 | 15.41 | 15.50 | 15.41 | 15.47 | 15.20 | 17,900 |
| 29 Jan 2024 | 15.25 | 15.43 | 15.22 | 15.42 | 15.15 | 31,200 |
| 26 Jan 2024 | 15.32 | 15.32 | 15.22 | 15.25 | 14.98 | 23,100 |
| 25 Jan 2024 | 15.33 | 15.44 | 15.30 | 15.33 | 15.06 | 17,700 |
| 24 Jan 2024 | 15.27 | 15.32 | 15.20 | 15.24 | 14.97 | 15,300 |
| 23 Jan 2024 | 15.26 | 15.31 | 15.22 | 15.26 | 14.99 | 12,100 |
| 22 Jan 2024 | 15.20 | 15.32 | 15.19 | 15.22 | 14.95 | 13,900 |
| 19 Jan 2024 | 15.24 | 15.35 | 15.15 | 15.17 | 14.90 | 13,400 |
| 18 Jan 2024 | 15.30 | 15.45 | 15.21 | 15.21 | 14.94 | 13,200 |
| 17 Jan 2024 | 15.50 | 15.55 | 15.20 | 15.28 | 15.01 | 17,200 |
| 16 Jan 2024 | 15.55 | 15.59 | 15.46 | 15.53 | 15.26 | 22,700 |
| 12 Jan 2024 | 15.71 | 15.76 | 15.53 | 15.55 | 15.28 | 31,100 |
| 12 Jan 2024 | 0.095 Dividend | |||||
| 11 Jan 2024 | 15.81 | 15.90 | 15.79 | 15.80 | 15.43 | 7,900 |
| 10 Jan 2024 | 15.89 | 15.89 | 15.76 | 15.88 | 15.51 | 18,800 |
| 09 Jan 2024 | 15.76 | 15.90 | 15.76 | 15.89 | 15.52 | 14,300 |
| 08 Jan 2024 | 15.71 | 15.80 | 15.71 | 15.77 | 15.40 | 8,900 |
| 05 Jan 2024 | 15.62 | 15.73 | 15.40 | 15.71 | 15.34 | 28,600 |
| 04 Jan 2024 | 15.61 | 15.68 | 15.50 | 15.66 | 15.29 | 18,300 |
| 03 Jan 2024 | 15.48 | 15.62 | 15.42 | 15.60 | 15.24 | 8,100 |
| 02 Jan 2024 | 15.47 | 15.48 | 15.38 | 15.44 | 15.08 | 24,100 |
| 29 Dec 2023 | 15.48 | 15.51 | 15.23 | 15.47 | 15.11 | 39,500 |
| 28 Dec 2023 | 15.40 | 15.40 | 15.30 | 15.40 | 15.04 | 38,000 |
| 27 Dec 2023 | 15.21 | 15.52 | 15.14 | 15.47 | 15.11 | 54,100 |
| 26 Dec 2023 | 15.30 | 15.32 | 15.14 | 15.14 | 14.78 | 57,300 |
| 22 Dec 2023 | 15.06 | 15.33 | 15.02 | 15.27 | 14.91 | 43,600 |
| 21 Dec 2023 | 15.07 | 15.10 | 14.97 | 14.97 | 14.62 | 41,800 |
| 20 Dec 2023 | 15.18 | 15.23 | 15.05 | 15.09 | 14.74 | 21,100 |
| 19 Dec 2023 | 15.24 | 15.30 | 15.08 | 15.17 | 14.81 | 31,100 |
| 18 Dec 2023 | 15.27 | 15.31 | 15.09 | 15.19 | 14.83 | 50,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.