Premium
RiverNorth Flexible Municipal Income Fund Inc (RFM)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2028 | -1.30250481696 | 15.57 | 15.58 | 15.3672 | 14031 | 15.5016817 | CS |
| 4 | -0.1628 | -1.04829362524 | 15.53 | 15.79 | 15.3672 | 18106 | 15.59128837 | CS |
| 12 | -0.4728 | -2.98484848485 | 15.84 | 15.84 | 14.78 | 25728 | 15.22127089 | CS |
| 26 | -0.5228 | -3.29011957206 | 15.89 | 16.45 | 14.78 | 21123 | 15.57886239 | CS |
| 52 | -0.8128 | -5.02348578492 | 16.18 | 16.55 | 14.78 | 17484 | 15.75430715 | CS |
| 156 | -4.7128 | -23.4701195219 | 20.08 | 20.127 | 12.885 | 19863 | 16.01231376 | CS |
| 260 | -4.6728 | -23.3173652695 | 20.04 | 24.77 | 12.885 | 19459 | 18.15564 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 15.3672 | -0.05 | -0.34 | 15.41 | 15.44 | 15.33 | 10154 |
| 1741304400 | 15.42 | -0 | -0.03 | 15.42 | 15.46 | 15.3958 | 9815 |
| 1741218000 | 15.424 | -0.05 | -0.30 | 15.48 | 15.48 | 15.4 | 5174 |
| 1741131600 | 15.47 | -0.09 | -0.55 | 15.53 | 15.53 | 15.3981 | 21320 |
| 1741045200 | 15.555 | -0.01 | -0.03 | 15.53 | 15.58 | 15.3701 | 18963 |
| 1740786000 | 15.56 | 0.06 | 0.39 | 15.57 | 15.57 | 15.44 | 14884 |
| 1740699600 | 15.5 | -0.06 | -0.39 | 15.53 | 15.58 | 15.49 | 10536 |
| 1740613200 | 15.56 | -0.13 | -0.83 | 15.64 | 15.66 | 15.48 | 60900 |
| 1740526800 | 15.69 | 0.01 | 0.06 | 15.72 | 15.72 | 15.651 | 15277 |
| 1740440400 | 15.68 | -0.03 | -0.19 | 15.7 | 15.71 | 15.67 | 13721 |
| 1740181200 | 15.71 | 0.02 | 0.13 | 15.71 | 15.74 | 15.7 | 13220 |
| 1740094800 | 15.69 | 0.05 | 0.35 | 15.68 | 15.76 | 15.68 | 49263 |
| 1740008400 | 15.6354 | 0.09 | 0.55 | 15.66 | 15.7144 | 15.6354 | 5504 |
| 1739922000 | 15.55 | -0.05 | -0.32 | 15.63 | 15.66 | 15.51 | 16439 |
| 1739576400 | 15.6 | -0.02 | -0.15 | 15.53 | 15.64 | 15.53 | 7353 |
| 1739490000 | 15.6238 | 0.11 | 0.73 | 15.56 | 15.74 | 15.56 | 12827 |
| 1739403600 | 15.51 | -0.23 | -1.46 | 15.44 | 15.61 | 15.44 | 23531 |
| 1739317200 | 15.74 | 0.1 | 0.66 | 15.69 | 15.74 | 15.6687 | 6433 |
| 1739230800 | 15.6365 | 0.05 | 0.30 | 15.71 | 15.79 | 15.5874 | 20588 |
| 1738971600 | 15.59 | 0.05 | 0.32 | 15.53 | 15.6425 | 15.53 | 18684 |
| 1738885200 | 15.54 | -0.05 | -0.32 | 15.55 | 15.565 | 15.5317 | 7280 |
| 1738798800 | 15.59 | 0.09 | 0.58 | 15.54 | 15.6 | 15.51 | 8867 |
| 1738712400 | 15.5 | 0.09 | 0.58 | 15.41 | 15.5 | 15.41 | 8804 |
| 1738626000 | 15.4099 | 0.03 | 0.17 | 15.41 | 15.47 | 15.405 | 12008 |
| 1738366800 | 15.3832 | 0.06 | 0.41 | 15.3 | 15.45 | 15.24 | 38465 |
| 1738280400 | 15.32 | 0.09 | 0.59 | 15.27 | 15.32 | 15.269 | 11975 |
| 1738194000 | 15.23 | -0.01 | -0.03 | 15.26 | 15.2803 | 15.22 | 4258 |
| 1738107600 | 15.235 | 0.01 | 0.09 | 15.22 | 15.255 | 15.2 | 12360 |
| 1738021200 | 15.2208 | -0.03 | -0.19 | 15.22 | 15.275 | 15.18 | 10848 |
| 1737762000 | 15.2504 | -0.09 | -0.57 | 15.26 | 15.2826 | 15.2252 | 7205 |
| 1737675600 | 15.3374 | 0 | 0.00 | 15.3374 | 15.3374 | 15.3374 | 0 |
| 1737589200 | 15.3374 | -0.01 | -0.08 | 15.3 | 15.385 | 15.3 | 9921 |
| 1737502800 | 15.35 | 0.07 | 0.46 | 15.35 | 15.35 | 15.27 | 10184 |
| 1737157200 | 15.28 | 0.08 | 0.56 | 15.2 | 15.35 | 15.2 | 26409 |
| 1737070800 | 15.195 | -0.02 | -0.10 | 15.15 | 15.195 | 15.14 | 14513 |
| 1736984400 | 15.21 | 0.11 | 0.75 | 15.09 | 15.21 | 15.09 | 20390 |
| 1736898000 | 15.0966 | 0.08 | 0.51 | 15.04 | 15.1 | 15.04 | 5924 |
| 1736811600 | 15.02 | -0.03 | -0.20 | 15.05 | 15.0504 | 14.95 | 16203 |
| 1736552400 | 15.05 | -0.1 | -0.66 | 15.05 | 15.0799 | 14.98 | 37908 |
| 1736379600 | 15.15 | 0.06 | 0.40 | 15.07 | 15.17 | 15.07 | 18261 |
| 1736293200 | 15.09 | -0.06 | -0.40 | 15.14 | 15.15 | 15.01 | 35731 |
| 1736206800 | 15.15 | 0.03 | 0.20 | 15.13 | 15.17 | 15.08 | 28999 |
| 1735947600 | 15.12 | 0.12 | 0.80 | 15.03 | 15.18 | 15.03 | 38859 |
| 1735861200 | 15 | 0.13 | 0.87 | 14.96 | 15.0278 | 14.92 | 34195 |
| 1735688400 | 14.87 | 0.02 | 0.13 | 14.86 | 15 | 14.78 | 140201 |
| 1735602000 | 14.85 | -0.07 | -0.44 | 14.91 | 14.96 | 14.8101 | 109674 |
| 1735342800 | 14.915 | -0.05 | -0.30 | 14.98 | 14.9999 | 14.8513 | 80526 |
| 1735256400 | 14.96 | -0.02 | -0.13 | 14.96 | 15.07 | 14.92 | 37554 |
| 1735077840 | 14.98 | 0 | 0.00 | 15.01 | 15.04 | 14.81 | 45317 |
| 1734997200 | 14.98 | -0.17 | -1.12 | 15.09 | 15.15 | 14.98 | 64231 |
| 1734738000 | 15.15 | -0.07 | -0.46 | 15.13 | 15.35 | 15.13 | 33301 |
| 1734651600 | 15.22 | -0.11 | -0.72 | 15.39 | 15.39 | 15.2 | 28876 |
| 1734565200 | 15.33 | -0.21 | -1.32 | 15.47 | 15.54 | 15.33 | 29659 |
| 1734478800 | 15.535 | -0.12 | -0.73 | 15.6 | 15.6351 | 15.53 | 15029 |
| 1734392400 | 15.65 | -0.06 | -0.38 | 15.71 | 15.8301 | 15.6001 | 45126 |
| 1734133200 | 15.71 | -0.22 | -1.38 | 15.79 | 15.84 | 15.71 | 11523 |
| 1734046800 | 15.93 | -0.04 | -0.25 | 16.02 | 16.065 | 15.92 | 39367 |
| 1733960400 | 15.97 | 0 | 0.00 | 15.96 | 16.02 | 15.96 | 16205 |
| 1733874000 | 15.97 | 0.05 | 0.31 | 15.95 | 15.98 | 15.91 | 20527 |
| 1733787600 | 15.92 | -0.05 | -0.31 | 15.97 | 15.9999 | 15.89 | 22293 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
