Premium
RiverNorth Flexible Municipal Income Fund II Inc (RFMZ)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.145 | -1.02473498233 | 14.15 | 14.4099 | 13.94 | 46710 | 14.08914669 | CS |
| 4 | -0.065 | -0.46197583511 | 14.07 | 14.62 | 13.94 | 44850 | 14.23243648 | CS |
| 12 | -0.185 | -1.30373502467 | 14.19 | 14.62 | 13.14 | 89378 | 13.75669917 | CS |
| 26 | -0.235 | -1.65028089888 | 14.24 | 14.65 | 13.14 | 74939 | 13.99083823 | CS |
| 52 | -0.045 | -0.320284697509 | 14.05 | 14.78 | 13.14 | 65596 | 14.00482093 | CS |
| 156 | -3.205 | -18.6228936665 | 17.21 | 17.5 | 11.28 | 75071 | 13.9637448 | CS |
| 260 | -5.995 | -29.975 | 20 | 21.93 | 11.28 | 70875 | 15.22917064 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741045200 | 14.06 | -0.07 | -0.46 | 14.1 | 14.2794 | 14.05 | 59977 |
| 1740786000 | 14.125 | 0.06 | 0.46 | 14.17 | 14.4099 | 14.04 | 47942 |
| 1740699600 | 14.06 | -0.16 | -1.12 | 14.18 | 14.38 | 13.99 | 95269 |
| 1740613200 | 14.2187 | 0.05 | 0.34 | 14.2 | 14.25 | 14.15 | 7209 |
| 1740526800 | 14.17 | 0.05 | 0.35 | 14.15 | 14.2 | 14.13 | 23154 |
| 1740440400 | 14.12 | -0.12 | -0.86 | 14.21 | 14.24 | 14.12 | 22135 |
| 1740181200 | 14.243 | -0.02 | -0.12 | 14.26 | 14.275 | 14.23 | 14368 |
| 1740094800 | 14.26 | 0.02 | 0.14 | 14.24 | 14.32 | 14.24 | 48229 |
| 1740008400 | 14.24 | -0.02 | -0.14 | 14.3 | 14.39 | 14.2101 | 62830 |
| 1739922000 | 14.26 | 0.13 | 0.92 | 14.26 | 14.3935 | 14.15 | 64354 |
| 1739576400 | 14.13 | -0.08 | -0.56 | 14.08 | 14.17 | 14.08 | 31037 |
| 1739490000 | 14.21 | 0.1 | 0.71 | 14.16 | 14.21 | 14.08 | 33659 |
| 1739403600 | 14.11 | -0.18 | -1.26 | 14.25 | 14.25 | 13.97 | 37954 |
| 1739317200 | 14.29 | -0.19 | -1.31 | 14.43 | 14.55 | 14.28 | 63039 |
| 1739230800 | 14.48 | 0.06 | 0.42 | 14.46 | 14.62 | 14.4 | 60430 |
| 1738971600 | 14.42 | 0.03 | 0.21 | 14.39 | 14.49 | 14.2901 | 43832 |
| 1738885200 | 14.39 | -0.01 | -0.07 | 14.41 | 14.41 | 14.328 | 18545 |
| 1738798800 | 14.4 | 0.15 | 1.05 | 14.2 | 14.41 | 14.187 | 59982 |
| 1738712400 | 14.25 | 0.16 | 1.14 | 14.07 | 14.25 | 13.991 | 58214 |
| 1738626000 | 14.09 | 0.09 | 0.64 | 14 | 14.1 | 13.98 | 93733 |
| 1738366800 | 14 | 0.04 | 0.29 | 14.13 | 14.13 | 13.94 | 68699 |
| 1738280400 | 13.96 | 0.1 | 0.72 | 13.89 | 13.99 | 13.8 | 49216 |
| 1738194000 | 13.86 | 0.03 | 0.22 | 13.8 | 13.91 | 13.7799 | 65217 |
| 1738107600 | 13.83 | -0.01 | -0.07 | 13.79 | 13.87 | 13.74 | 52866 |
| 1738021200 | 13.84 | -0.03 | -0.22 | 13.9232 | 13.9232 | 13.77 | 67767 |
| 1737762000 | 13.87 | -0.1 | -0.72 | 13.87 | 13.9801 | 13.772 | 77364 |
| 1737675600 | 13.97 | 0 | 0.00 | 13.97 | 13.97 | 13.97 | 0 |
| 1737589200 | 13.97 | 0.16 | 1.12 | 13.81 | 13.97 | 13.7955 | 73302 |
| 1737502800 | 13.815 | -0.02 | -0.11 | 13.86 | 13.9 | 13.7999 | 66867 |
| 1737157200 | 13.83 | 0.01 | 0.07 | 13.82 | 13.87 | 13.7601 | 22980 |
| 1737070800 | 13.82 | -0.01 | -0.07 | 13.83 | 13.85 | 13.69 | 69710 |
| 1736984400 | 13.83 | 0.15 | 1.10 | 13.64 | 13.9 | 13.64 | 158425 |
| 1736898000 | 13.68 | 0.04 | 0.33 | 13.59 | 13.7 | 13.59 | 25255 |
| 1736811600 | 13.635 | -0.02 | -0.11 | 13.63 | 13.69 | 13.5498 | 55376 |
| 1736552400 | 13.65 | -0.08 | -0.58 | 13.64 | 13.7 | 13.54 | 96792 |
| 1736379600 | 13.73 | 0.08 | 0.62 | 13.64 | 13.76 | 13.57 | 66585 |
| 1736293200 | 13.64518 | -0.04 | -0.33 | 13.7 | 13.73 | 13.6001 | 77716 |
| 1736206800 | 13.69 | -0.01 | -0.07 | 13.69 | 13.71 | 13.62 | 52123 |
| 1735947600 | 13.7 | 0.15 | 1.11 | 13.6 | 13.71 | 13.6 | 59358 |
| 1735861200 | 13.55 | 0.15 | 1.12 | 13.5 | 13.58 | 13.47 | 64660 |
| 1735688400 | 13.4 | -0.09 | -0.67 | 13.45 | 13.5699 | 13.33 | 217605 |
| 1735602000 | 13.49 | 0.07 | 0.52 | 13.4 | 13.59 | 13.4 | 163918 |
| 1735342800 | 13.42 | 0 | 0.00 | 13.42 | 13.46 | 13.37 | 263501 |
| 1735256400 | 13.42 | 0.03 | 0.22 | 13.34 | 13.47 | 13.3001 | 297367 |
| 1735077840 | 13.39 | 0.07 | 0.53 | 13.31 | 13.42 | 13.27 | 84020 |
| 1734997200 | 13.32 | -0.03 | -0.22 | 13.29 | 13.375 | 13.14 | 316234 |
| 1734738000 | 13.35 | -0.06 | -0.45 | 13.43 | 13.54 | 13.3 | 199223 |
| 1734651600 | 13.41 | -0.19 | -1.40 | 13.67 | 13.67 | 13.38 | 240182 |
| 1734565200 | 13.6 | -0.15 | -1.09 | 13.69 | 13.79 | 13.6 | 119483 |
| 1734478800 | 13.75 | -0.14 | -1.01 | 13.87 | 13.902 | 13.741 | 141170 |
| 1734392400 | 13.89 | -0.03 | -0.22 | 13.93 | 14.02 | 13.85 | 141496 |
| 1734133200 | 13.92 | -0.19 | -1.35 | 13.97 | 14.0695 | 13.92 | 80551 |
| 1734046800 | 14.11 | -0.15 | -1.05 | 14.25 | 14.26 | 14.1 | 88449 |
| 1733960400 | 14.26 | 0.07 | 0.49 | 14.2 | 14.31 | 14.15 | 177560 |
| 1733874000 | 14.19 | 0.07 | 0.50 | 14.19 | 14.23 | 14.11 | 79497 |
| 1733787600 | 14.12 | -0.12 | -0.84 | 14.21 | 14.245 | 14.1 | 135372 |
| 1733528400 | 14.24 | 0.02 | 0.14 | 14.2 | 14.2779 | 14.17 | 121492 |
| 1733442000 | 14.22 | -0.07 | -0.49 | 14.29 | 14.3 | 14.19 | 121477 |
| 1733355600 | 14.29 | 0 | 0.00 | 14.34 | 14.35 | 14.27 | 97352 |
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
