UK markets closed

RiverNorth Flexible Municipal Income Fund II, Inc. (RFMZ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
13.91-0.09 (-0.64%)
At close: 03:59PM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202414.0014.0013.8713.9113.9144,100
09 May 202413.9714.0313.9714.0014.0057,800
08 May 202413.9213.9513.8813.9313.9334,300
07 May 202413.8113.9313.8113.9013.9044,800
06 May 202413.7113.8013.6313.7713.7784,400
03 May 202413.6313.7113.6113.6613.6677,400
02 May 202413.5313.6113.5113.6113.6171,500
01 May 202413.5513.6313.4813.5613.56108,800
30 Apr 202413.6113.6113.4513.4913.4987,900
29 Apr 202413.5913.6013.5013.5613.5660,700
26 Apr 202413.6313.6313.5213.5913.5957,200
25 Apr 202413.6213.6313.5113.5613.5668,600
24 Apr 202413.6913.6913.6313.6313.6331,200
23 Apr 202413.6013.7513.6013.6313.6379,600
22 Apr 202413.6713.6813.5613.6613.6683,000
19 Apr 202413.6913.7013.5413.6613.6662,200
18 Apr 202413.7113.7213.6313.6313.6335,600
17 Apr 202413.7113.7613.7113.7513.7526,100
16 Apr 202413.7213.7313.5413.6913.6959,500
15 Apr 202413.7713.9013.5313.5413.5483,700
12 Apr 202413.8713.9013.8013.8313.8333,600
12 Apr 20240.087 Dividend
11 Apr 202414.0114.0213.8813.9113.8248,900
10 Apr 202414.0714.1913.9113.9113.8296,100
09 Apr 202414.1814.2214.1114.1114.0243,000
08 Apr 202414.2214.2514.1514.2114.1250,500
05 Apr 202414.0914.2114.0814.1614.0744,900
04 Apr 202414.1814.2314.1214.1514.0724,400
03 Apr 202414.0014.2113.9914.1914.1066,500
02 Apr 202414.0314.0913.9914.0713.9855,300
01 Apr 202413.9914.0613.9714.0113.9257,400
28 Mar 202414.1414.1413.9814.0313.9463,500
27 Mar 202414.0414.0413.9214.0013.9156,000
26 Mar 202413.9613.9913.9013.9313.8448,900
25 Mar 202414.0014.0013.8913.9113.8232,300
22 Mar 202413.9614.0413.9513.9713.8860,400
21 Mar 202414.0414.0413.9213.9313.8467,200
20 Mar 202414.0314.2013.9714.0113.9248,900
19 Mar 202414.2714.3914.0814.0813.9948,300
18 Mar 202414.2114.3914.1714.2114.1268,500
15 Mar 202414.0814.2114.0814.1914.1035,000
14 Mar 202414.2214.2914.1414.1814.0963,100
14 Mar 20240.087 Dividend
13 Mar 202414.2414.2814.1414.2414.0647,200
12 Mar 202414.1914.2814.1714.1914.0248,200
11 Mar 202414.1914.2514.1514.2414.0657,400
08 Mar 202414.1914.2414.1214.2214.0461,500
07 Mar 202414.1414.2014.0714.2014.0284,500
06 Mar 202414.0114.1413.9614.0513.88164,500
05 Mar 202413.9814.0413.9414.0113.8460,100
04 Mar 202414.0514.0513.9213.9413.7763,200
01 Mar 202413.9214.1513.9014.1113.9472,500
29 Feb 202414.0714.0713.8613.9713.8088,500
28 Feb 202413.7713.8613.7513.8513.6871,000
27 Feb 202413.8413.9113.8013.8213.6553,700
26 Feb 202414.1014.1013.8613.8613.6973,600
23 Feb 202414.2014.2014.0214.0513.8860,900
22 Feb 202414.1914.3214.1314.2114.03136,300
21 Feb 202414.1314.2514.0414.1413.9779,100
20 Feb 202414.1214.2514.1114.1914.0164,200
16 Feb 202414.0814.2414.0814.1714.0036,800
15 Feb 202414.0314.1214.0314.1013.9349,600
14 Feb 202413.8914.0313.8914.0013.8340,800
14 Feb 20240.087 Dividend
13 Feb 202413.8814.0313.8813.9213.6658,100
12 Feb 202413.8914.0613.8913.9913.7374,000
09 Feb 202413.8913.9913.8813.9313.6744,300
08 Feb 202413.8413.8913.8013.8513.5937,300
07 Feb 202413.8013.9013.8013.8513.5962,100
06 Feb 202413.7513.8713.7513.8213.5630,300
05 Feb 202413.6613.7013.6013.6913.4466,600
02 Feb 202413.7513.7513.6513.7013.4540,700
01 Feb 202413.8013.9013.7813.8013.5441,200
31 Jan 202413.7513.8313.7013.7313.4869,700
30 Jan 202413.5913.6713.5713.6713.4238,600
29 Jan 202413.4613.5913.4613.5913.3464,200
26 Jan 202413.4913.5313.4213.4413.1949,300
25 Jan 202413.4713.6313.4713.5613.3147,700
24 Jan 202413.3113.5213.2813.4313.1863,100
23 Jan 202413.3213.4513.2513.2713.0266,500
22 Jan 202413.5513.6013.4013.4213.1775,900
19 Jan 202413.5713.5713.4313.4913.2438,100
18 Jan 202413.5813.5913.3413.5813.3390,300
17 Jan 202413.6013.6313.5013.5813.3384,000
16 Jan 202413.7313.7313.5713.6013.3565,300
12 Jan 202413.7113.7613.6413.7313.48105,900
12 Jan 20240.087 Dividend
11 Jan 202413.8813.8813.7313.7913.4581,900
10 Jan 202413.8413.8413.6813.7613.4265,900
09 Jan 202413.8013.8313.6613.7613.4269,600
08 Jan 202413.5113.7613.5113.7113.3791,400
05 Jan 202413.4813.5313.4213.4613.1352,700
04 Jan 202413.2413.4513.2113.4113.0862,600
03 Jan 202413.1613.3813.1613.3313.00135,500
02 Jan 202413.0513.2113.0413.1912.86119,200
29 Dec 202313.1013.2013.0513.1012.78266,400
28 Dec 202313.1813.2413.0913.1512.83223,500
27 Dec 202313.2613.2913.1513.2412.91195,600
26 Dec 202313.2513.3513.1913.2012.87176,500
22 Dec 202313.3013.3513.1713.1912.86180,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...