RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. (OPP)
8.5800
+0.0300 (0.35%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/04/2025 | 8.49 | 8.58 | 8.49 | 8.55 | 71,855 | 8.55 |
| 2/03/2025 | 8.55 | 8.59 | 8.50 | 8.51 | 175,529 | 8.51 |
| 1/31/2025 | 8.52 | 8.56 | 8.51 | 8.54 | 84,039 | 8.54 |
| 1/30/2025 | 8.45 | 8.52 | 8.43 | 8.51 | 61,661 | 8.51 |
| 1/29/2025 | 8.47 | 8.48 | 8.45 | 8.45 | 46,237 | 8.45 |
| 1/28/2025 | 8.41 | 8.49 | 8.41 | 8.47 | 82,322 | 8.47 |
| 1/27/2025 | 8.41 | 8.45 | 8.40 | 8.43 | 77,762 | 8.43 |
| 1/24/2025 | 8.44 | 8.45 | 8.38 | 8.42 | 46,434 | 8.42 |
| 1/23/2025 | 8.43 | 8.44 | 8.40 | 8.40 | 49,056 | 8.40 |
| 1/22/2025 | 8.38 | 8.44 | 8.38 | 8.44 | 46,827 | 8.44 |
| 1/21/2025 | 8.36 | 8.44 | 8.35 | 8.40 | 95,331 | 8.40 |
| 1/17/2025 | 8.34 | 8.40 | 8.34 | 8.35 | 58,994 | 8.35 |
| 1/16/2025 | 8.32 | 8.39 | 8.29 | 8.34 | 230,703 | 8.34 |
| 1/15/2025 | 8.35 | 8.42 | 8.30 | 8.31 | 149,824 | 8.31 |
| 1/14/2025 | 8.35 | 8.42 | 8.26 | 8.36 | 185,307 | 8.26 |
| 1/13/2025 | 8.45 | 8.45 | 8.31 | 8.33 | 83,585 | 8.24 |
| 1/10/2025 | 8.43 | 8.45 | 8.34 | 8.35 | 133,552 | 8.26 |
| 1/08/2025 | 8.49 | 8.56 | 8.42 | 8.43 | 124,247 | 8.33 |
| 1/07/2025 | 8.51 | 8.58 | 8.48 | 8.51 | 79,453 | 8.41 |
| 1/06/2025 | 8.55 | 8.59 | 8.54 | 8.57 | 103,659 | 8.48 |
| 1/03/2025 | 8.37 | 8.60 | 8.30 | 8.55 | 145,175 | 8.45 |
| 1/02/2025 | 8.34 | 8.44 | 8.34 | 8.44 | 144,050 | 8.34 |
| 12/31/2024 | 8.28 | 0.00 | 8.34 | 8.34 | 0 | 8.25 |
| 12/30/2024 | 8.29 | 8.33 | 8.25 | 8.28 | 118,582 | 8.19 |
| 12/27/2024 | 8.30 | 8.35 | 8.28 | 8.28 | 81,723 | 8.19 |
| 12/26/2024 | 8.39 | 8.39 | 8.32 | 8.35 | 162,971 | 8.26 |
| 12/24/2024 | 8.33 | 8.42 | 8.30 | 8.38 | 91,795 | 8.28 |
| 12/23/2024 | 8.26 | 8.31 | 8.25 | 8.30 | 186,185 | 8.21 |
| 12/20/2024 | 8.23 | 8.28 | 8.20 | 8.24 | 162,551 | 8.15 |
| 12/19/2024 | 8.26 | 8.30 | 8.20 | 8.22 | 178,703 | 8.12 |
| 12/18/2024 | 8.30 | 8.36 | 8.25 | 8.26 | 226,895 | 8.17 |
| 12/17/2024 | 8.39 | 8.42 | 8.30 | 8.32 | 239,909 | 8.23 |
| 12/16/2024 | 8.49 | 8.53 | 8.37 | 8.40 | 166,320 | 8.30 |
| 12/13/2024 | 8.57 | 8.61 | 8.46 | 8.46 | 218,791 | 8.36 |
| 12/12/2024 | 8.63 | 8.75 | 8.59 | 8.62 | 247,840 | 8.42 |
| 12/11/2024 | 8.57 | 8.65 | 8.56 | 8.64 | 100,438 | 8.44 |
| 12/10/2024 | 8.52 | 8.57 | 8.50 | 8.57 | 149,569 | 8.37 |
| 12/09/2024 | 8.47 | 8.53 | 8.47 | 8.52 | 119,666 | 8.33 |
| 12/06/2024 | 8.48 | 8.52 | 8.45 | 8.49 | 217,081 | 8.30 |
| 12/05/2024 | 8.46 | 8.50 | 8.43 | 8.44 | 156,769 | 8.25 |
| 12/04/2024 | 8.47 | 8.50 | 8.43 | 8.45 | 209,118 | 8.26 |
| 12/03/2024 | 8.51 | 8.55 | 8.48 | 8.50 | 199,133 | 8.31 |
| 12/02/2024 | 8.51 | 8.54 | 8.50 | 8.51 | 202,387 | 8.32 |
| 11/29/2024 | 8.49 | 8.54 | 8.46 | 8.53 | 86,969 | 8.34 |
| 11/27/2024 | 8.48 | 8.51 | 8.45 | 8.50 | 109,578 | 8.31 |
| 11/26/2024 | 8.47 | 8.53 | 8.43 | 8.45 | 252,966 | 8.26 |
| 11/25/2024 | 8.47 | 8.52 | 8.45 | 8.47 | 132,495 | 8.28 |
| 11/22/2024 | 8.41 | 8.48 | 8.41 | 8.45 | 157,239 | 8.26 |
| 11/21/2024 | 8.45 | 8.46 | 8.40 | 8.42 | 152,181 | 8.23 |
| 11/20/2024 | 8.41 | 8.45 | 8.39 | 8.45 | 162,659 | 8.26 |
| 11/19/2024 | 8.39 | 8.44 | 8.37 | 8.42 | 206,019 | 8.23 |
| 11/18/2024 | 8.34 | 8.38 | 8.34 | 8.37 | 297,674 | 8.17 |
| 11/15/2024 | 8.38 | 8.44 | 8.35 | 8.36 | 234,460 | 8.17 |
| 11/14/2024 | 8.49 | 8.54 | 8.49 | 8.51 | 160,606 | 8.22 |
| 11/13/2024 | 8.55 | 8.61 | 8.50 | 8.50 | 136,926 | 8.21 |
| 11/12/2024 | 8.69 | 8.71 | 8.53 | 8.55 | 275,542 | 8.26 |
| 11/11/2024 | 8.75 | 8.77 | 8.72 | 8.74 | 115,777 | 8.44 |
| 11/08/2024 | 8.74 | 8.79 | 8.73 | 8.76 | 108,498 | 8.46 |
| 11/07/2024 | 8.69 | 8.78 | 8.69 | 8.74 | 111,652 | 8.44 |
| 11/06/2024 | 8.75 | 8.75 | 8.62 | 8.68 | 148,139 | 8.38 |