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 | -0.03 | -0.219941348974 | 13.64 | 13.7 | 13.51 | 43023 | 13.61646371 | CS |
| 4 | 0.2 | 1.49142431022 | 13.41 | 13.7 | 13.04 | 36548 | 13.51061176 | CS |
| 12 | 0.6 | 4.61183704842 | 13.01 | 13.7 | 12.56 | 57690 | 13.2064878 | CS |
| 26 | 0.8 | 6.24512099922 | 12.81 | 13.7 | 12.3 | 66165 | 13.03888691 | CS |
| 52 | 0.91 | 7.16535433071 | 12.7 | 13.7 | 12.3 | 80764 | 12.91921744 | CS |
| 156 | -0.51 | -3.611898017 | 14.12 | 14.78 | 11.28 | 73443 | 13.27531701 | CS |
| 260 | -7.11 | -34.3146718147 | 20.72 | 21.93 | 11.28 | 74132 | 14.28852221 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783464000 | 13.58 | -0.03 | -0.22 | 13.64 | 13.65 | 13.52 | 34363 |
| 1783377600 | 13.61 | -0.05 | -0.37 | 13.64 | 13.66 | 13.6 | 68729 |
| 1783032000 | 13.66 | 0.04 | 0.29 | 13.65 | 13.7 | 13.6 | 36331 |
| 1782945600 | 13.62 | -0.01 | -0.07 | 13.64 | 13.64 | 13.575 | 32670 |
| 1782859200 | 13.63 | 0.09 | 0.66 | 13.6 | 13.65 | 13.55 | 61663 |
| 1782772800 | 13.54 | 0.04 | 0.30 | 13.54 | 13.63 | 13.49 | 49426 |
| 1782513600 | 13.5 | 0.02 | 0.15 | 13.5 | 13.57 | 13.04 | 23174 |
| 1782427200 | 13.48 | 0 | 0.00 | 13.47 | 13.57 | 13.45 | 36779 |
| 1782340800 | 13.48 | 0.02 | 0.15 | 13.47 | 13.57 | 13.44 | 27860 |
| 1782254400 | 13.46 | 0.01 | 0.07 | 13.43 | 13.51 | 13.43 | 7788 |
| 1782168000 | 13.45 | -0.01 | -0.07 | 13.4 | 13.47 | 13.4 | 22515 |
| 1781822400 | 13.46 | 0.05 | 0.37 | 13.41 | 13.5 | 13.395 | 46386 |
| 1781736000 | 13.41 | 0.04 | 0.30 | 13.37 | 13.44 | 13.31 | 48083 |
| 1781649600 | 13.37 | 0.02 | 0.15 | 13.35 | 13.44 | 13.35 | 65432 |
| 1781563200 | 13.35 | -0.07 | -0.52 | 13.37 | 13.4 | 13.35 | 12314 |
| 1781304000 | 13.42 | -0.04 | -0.30 | 13.45 | 13.45 | 13.41 | 10354 |
| 1781217600 | 13.46 | 0 | 0.00 | 13.5 | 13.51 | 13.45 | 35098 |
| 1781131200 | 13.46 | 0.11 | 0.82 | 13.41 | 13.46 | 13.3101 | 38905 |
| 1781044800 | 13.35 | 0.05 | 0.38 | 13.41 | 13.41 | 13.3 | 41755 |
| 1780958400 | 13.3 | -0.02 | -0.15 | 13.31 | 13.33 | 13.26 | 34423 |
| 1780699200 | 13.32 | -0.03 | -0.22 | 13.33 | 13.33 | 13.25 | 37346 |
| 1780612800 | 13.35 | 0.2 | 1.52 | 13.25 | 13.4 | 13.13 | 64010 |
| 1780526400 | 13.15 | -0.1 | -0.75 | 12.73 | 13.315 | 12.73 | 81612 |
| 1780440000 | 13.25 | 0.04 | 0.30 | 13.28 | 13.28 | 13.19 | 56001 |
| 1780353600 | 13.21 | 0 | 0.00 | 13.27 | 13.275 | 13.19 | 37031 |
| 1780094400 | 13.21 | -0.03 | -0.23 | 13.29 | 13.31 | 13.17 | 35360 |
| 1780008000 | 13.24 | 0.16 | 1.22 | 12.66 | 13.24 | 12.66 | 56567 |
| 1779921600 | 13.08 | 0.08 | 0.62 | 13.04 | 13.17 | 12.96 | 101242 |
| 1779835200 | 13 | 0 | 0.00 | 13.16 | 13.16 | 12.96 | 112030 |
| 1779489600 | 13 | 0.01 | 0.08 | 13.02 | 13.09 | 12.95 | 48074 |
| 1779403200 | 12.99 | -0.02 | -0.15 | 13 | 13.02 | 12.98 | 22955 |
| 1779316800 | 13.01 | 0.03 | 0.23 | 13.03 | 13.19 | 12.56 | 54132 |
| 1779230400 | 12.98 | -0.09 | -0.69 | 13.01 | 13.07 | 12.95 | 52058 |
| 1779144000 | 13.07 | -0.07 | -0.53 | 13.19 | 13.19 | 13.06 | 30479 |
| 1778884800 | 13.14 | -0.28 | -2.09 | 13.29 | 13.34 | 13.13 | 47266 |
| 1778798400 | 13.42 | -0.03 | -0.22 | 13.47 | 13.5 | 13.3601 | 93321 |
| 1778712000 | 13.45 | 0.17 | 1.28 | 13.44 | 13.52 | 13.32 | 187715 |
| 1778625600 | 13.28 | -0.04 | -0.30 | 13.3 | 13.32 | 13.23 | 111495 |
| 1778539200 | 13.32 | 0.12 | 0.91 | 13.17 | 13.35 | 13.17 | 106069 |
| 1778280000 | 13.2 | 0.07 | 0.55 | 13.14 | 13.24 | 13.14 | 37539 |
| 1778193600 | 13.128 | -0.01 | -0.09 | 13.15 | 13.19 | 13.11 | 31903 |
| 1778107200 | 13.14 | 0.16 | 1.23 | 13.03 | 13.21 | 13.015 | 157014 |
| 1778020800 | 12.98 | 0.04 | 0.31 | 12.97 | 12.995 | 12.94 | 130173 |
| 1777934400 | 12.94 | -0.08 | -0.61 | 13.02 | 13.02 | 12.89 | 58102 |
| 1777675200 | 13.02 | 0.03 | 0.23 | 13.02 | 13.04 | 12.97 | 51397 |
| 1777588800 | 12.99 | 0.01 | 0.08 | 13.04 | 13.04 | 12.95 | 94734 |
| 1777502400 | 12.98 | -0.02 | -0.15 | 13.01 | 13.0299 | 12.93 | 91118 |
| 1777416000 | 13 | 0.01 | 0.08 | 12.99 | 13.02 | 12.97 | 59618 |
| 1777329600 | 12.99 | 0 | 0.00 | 12.97 | 12.99 | 12.94 | 31506 |
| 1777070400 | 12.99 | 0.05 | 0.39 | 12.98 | 13 | 12.95 | 32141 |
| 1776984000 | 12.94 | -0.05 | -0.38 | 12.99 | 13.01 | 12.9301 | 33512 |
| 1776897600 | 12.99 | 0.01 | 0.08 | 13.02 | 13.02 | 12.94 | 36411 |
| 1776811200 | 12.98 | -0.01 | -0.08 | 13.04 | 13.04 | 12.95 | 54754 |
| 1776724800 | 12.99 | -0.06 | -0.46 | 13.04 | 13.04 | 12.96 | 43737 |
| 1776465600 | 13.05 | 0.1 | 0.77 | 13.02 | 13.05 | 12.94 | 175613 |
| 1776379200 | 12.95 | 0.02 | 0.15 | 12.96 | 13.03 | 12.92 | 43195 |
| 1776292800 | 12.93 | -0.13 | -1.00 | 13.01 | 13.01 | 12.83 | 57071 |
| 1776206400 | 13.06 | 0.05 | 0.38 | 13.06 | 13.06 | 13 | 54957 |
| 1776120000 | 13.01 | 0 | 0.00 | 13.04 | 13.04 | 12.99 | 30258 |
| 1775860800 | 13.01 | -0.01 | -0.08 | 13.08 | 13.12 | 12.97 | 52934 |
| 1775774400 | 13.02 | 0.16 | 1.24 | 12.93 | 13.02 | 12.91 | 88000 |
| 1775688000 | 12.86 | 0.15 | 1.18 | 12.84 | 12.9 | 12.7 | 71353 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
