Skip to main content

Rivernorth Managed Duration Municipal Income Fun (NY: RMM )

15.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 15.14 15.16 15.02 15.16 24,329 +0.15(+0.99%)
Jun 12, 2024 15.07 15.10 14.98 15.01 48,042 -0.03(-0.20%)
Jun 11, 2024 14.93 15.09 14.93 15.04 47,339 +0.09(+0.60%)
Jun 10, 2024 14.84 14.95 14.84 14.95 45,492 +0.18(+1.23%)
Jun 07, 2024 14.75 14.81 14.64 14.77 14,698 -0.01(-0.09%)
Jun 06, 2024 14.76 14.89 14.76 14.78 80,322 +0.02(+0.13%)
Jun 05, 2024 14.68 14.84 14.66 14.76 43,257 +0.05(+0.32%)
Jun 04, 2024 14.68 14.78 14.66 14.71 67,864 -0.02(-0.11%)
Jun 03, 2024 14.70 14.73 14.60 14.73 48,791 +0.13(+0.88%)
May 31, 2024 14.65 14.75 14.58 14.60 80,340 +0.02(+0.14%)
May 30, 2024 14.48 14.61 14.48 14.58 27,022 +0.15(+1.03%)
May 29, 2024 14.51 14.52 14.42 14.43 37,108 -0.11(-0.75%)
May 28, 2024 14.57 14.67 14.50 14.54 44,392 -0.01(-0.07%)
May 24, 2024 14.54 14.57 14.43 14.55 72,964 +0.08(+0.55%)
May 23, 2024 14.63 14.64 14.44 14.47 85,318 -0.21(-1.42%)
May 22, 2024 14.65 14.75 14.49 14.68 106,696 +0.02(+0.14%)
May 21, 2024 14.77 14.79 14.65 14.66 57,114 -0.04(-0.27%)
May 20, 2024 14.86 14.90 14.65 14.70 66,785 -0.11(-0.74%)
May 17, 2024 14.80 14.89 14.72 14.81 55,479 +0.05(+0.34%)
May 16, 2024 14.75 14.86 14.73 14.76 33,969 +0.01(+0.07%)
May 15, 2024 14.86 14.86 14.66 14.75 53,212 +0.10(+0.68%)
May 14, 2024 14.66 14.67 14.63 14.65 49,334 +0.00(+0.01%)
May 13, 2024 14.67 14.69 14.59 14.65 54,287 +0.05(+0.34%)
May 10, 2024 14.68 14.68 14.59 14.60 38,103 -0.06(-0.40%)
May 09, 2024 14.63 14.72 14.60 14.66 27,457 +0.08(+0.54%)
May 08, 2024 14.82 14.83 14.55 14.58 164,866 -0.24(-1.60%)
May 07, 2024 14.70 14.82 14.64 14.82 51,804 +0.20(+1.35%)
May 06, 2024 14.57 14.72 14.56 14.62 92,033 +0.08(+0.54%)
May 03, 2024 14.55 14.57 14.49 14.54 39,864 +0.02(+0.14%)
May 02, 2024 14.49 14.53 14.44 14.52 26,178 +0.08(+0.55%)
May 01, 2024 14.39 14.47 14.38 14.44 45,017 +0.09(+0.62%)
Apr 30, 2024 14.40 14.48 14.33 14.35 68,908 -0.02(-0.14%)
Apr 29, 2024 14.44 14.45 14.32 14.37 61,382 -0.09(-0.61%)
Apr 26, 2024 14.43 14.47 14.39 14.46 34,032 +0.08(+0.55%)
Apr 25, 2024 14.50 14.55 14.30 14.38 65,727 -0.14(-0.93%)
Apr 24, 2024 14.51 14.58 14.49 14.52 17,854 +0.04(+0.29%)
Apr 23, 2024 14.53 14.59 14.43 14.48 38,542 +0.04(+0.31%)
Apr 22, 2024 14.48 14.50 14.42 14.43 41,488 -0.07(-0.48%)
Apr 19, 2024 14.45 14.52 14.44 14.50 39,190 +0.07(+0.48%)
Apr 18, 2024 14.50 14.53 14.42 14.43 24,913 -0.06(-0.41%)
Apr 17, 2024 14.53 14.57 14.47 14.49 34,196 +0.03(+0.20%)
Apr 16, 2024 14.47 14.59 14.46 14.46 39,833 -0.01(-0.07%)
Apr 15, 2024 14.59 14.65 14.47 14.47 49,036 -0.15(-1.01%)
Apr 12, 2024 14.58 14.65 14.55 14.62 62,661 -0.06(-0.39%)
Apr 11, 2024 14.70 14.74 14.62 14.68 29,930 +0.06(+0.40%)
Apr 10, 2024 14.68 14.79 14.48 14.62 57,810 -0.06(-0.40%)
Apr 09, 2024 14.65 14.85 14.65 14.68 65,521 +0.05(+0.34%)
Apr 08, 2024 14.60 14.75 14.60 14.63 84,193 +0.09(+0.61%)
Apr 05, 2024 14.56 14.58 14.52 14.54 43,810 -0.12(-0.80%)
Apr 04, 2024 14.65 14.74 14.59 14.66 60,621 -0.01(-0.07%)
Apr 03, 2024 14.45 14.72 14.45 14.67 72,518 +0.15(+1.01%)
Apr 02, 2024 14.60 14.60 14.44 14.52 119,024 -0.08(-0.54%)
Apr 01, 2024 14.63 14.72 14.59 14.60 81,931 -0.10(-0.67%)
Mar 28, 2024 14.66 14.74 14.62 14.70 83,512 +0.01(+0.07%)
Mar 27, 2024 14.64 14.69 14.63 14.69 36,846 +0.02(+0.13%)
Mar 26, 2024 14.71 14.71 14.62 14.67 38,287 +0.00(+0.00%)
Mar 25, 2024 14.68 14.73 14.61 14.67 54,798 +0.00(+0.00%)
Mar 22, 2024 14.76 14.82 14.67 14.67 74,165 -0.05(-0.31%)
Mar 21, 2024 14.76 14.77 14.66 14.71 48,316 -0.06(-0.42%)
Mar 20, 2024 14.77 14.84 14.71 14.78 62,395 +0.04(+0.27%)
Mar 19, 2024 14.77 14.87 14.72 14.74 90,496 -0.02(-0.13%)
Mar 18, 2024 14.80 14.86 14.73 14.76 76,060 -0.06(-0.40%)
Mar 15, 2024 14.73 14.82 14.71 14.82 32,270 +0.11(+0.73%)
Mar 14, 2024 14.78 14.86 14.69 14.71 32,154 -0.04(-0.26%)
Mar 13, 2024 14.86 14.91 14.75 14.75 68,485 -0.12(-0.79%)
Mar 12, 2024 14.94 14.96 14.84 14.86 37,008 -0.11(-0.72%)
Mar 11, 2024 14.94 14.99 14.84 14.97 39,260 -0.03(-0.20%)
Mar 08, 2024 14.90 15.02 14.85 15.00 56,333 +0.08(+0.52%)
Mar 07, 2024 14.98 14.98 14.90 14.92 33,308 -0.06(-0.39%)
Mar 06, 2024 14.87 14.98 14.86 14.98 13,859 +0.11(+0.72%)
Mar 05, 2024 14.93 14.96 14.86 14.87 35,633 -0.01(-0.10%)
Mar 04, 2024 14.77 14.92 14.77 14.89 44,753 +0.08(+0.56%)
Mar 01, 2024 14.88 14.93 14.76 14.80 58,616 +0.02(+0.13%)
Feb 29, 2024 14.73 14.81 14.71 14.78 47,382 +0.06(+0.40%)
Feb 28, 2024 14.67 14.77 14.67 14.73 41,990 +0.09(+0.60%)
Feb 27, 2024 14.71 14.76 14.64 14.64 57,358 -0.08(-0.53%)
Feb 26, 2024 14.82 14.93 14.64 14.72 63,879 -0.18(-1.21%)
Feb 23, 2024 14.89 14.94 14.87 14.90 50,209 +0.05(+0.36%)
Feb 22, 2024 14.84 14.98 14.78 14.84 122,847 -0.02(-0.13%)
Feb 21, 2024 14.77 14.92 14.75 14.86 22,729 +0.11(+0.73%)
Feb 20, 2024 14.83 14.88 14.72 14.75 78,197 -0.15(-0.98%)
Feb 16, 2024 14.88 14.97 14.74 14.90 54,498 -0.06(-0.39%)
Feb 15, 2024 14.81 15.00 14.81 14.96 52,272 +0.17(+1.12%)
Feb 14, 2024 14.74 14.84 14.69 14.79 37,057 +0.12(+0.81%)
Feb 13, 2024 14.76 14.82 14.64 14.68 36,416 -0.13(-0.85%)
Feb 12, 2024 14.92 14.93 14.78 14.80 81,611 -0.07(-0.46%)
Feb 09, 2024 14.92 14.92 14.84 14.87 26,699 -0.02(-0.13%)
Feb 08, 2024 14.87 14.94 14.86 14.89 44,648 -0.01(-0.07%)
Feb 07, 2024 14.89 14.94 14.81 14.90 64,058 -0.04(-0.26%)
Feb 06, 2024 14.73 14.94 14.73 14.94 52,626 +0.22(+1.52%)
Feb 05, 2024 14.68 14.73 14.57 14.71 99,399 +0.03(+0.20%)
Feb 02, 2024 14.81 14.81 14.67 14.68 38,485 -0.15(-0.98%)
Feb 01, 2024 14.72 14.84 14.72 14.83 57,443 +0.12(+0.79%)
Jan 31, 2024 14.57 14.78 14.57 14.71 73,357 +0.17(+1.20%)
Jan 30, 2024 14.32 14.54 14.32 14.54 80,269 +0.22(+1.56%)
Jan 29, 2024 14.27 14.42 14.26 14.32 66,249 +0.01(+0.07%)
Jan 26, 2024 14.27 14.31 14.23 14.31 47,097 -0.02(-0.14%)
Jan 25, 2024 14.24 14.35 14.21 14.33 46,576 +0.12(+0.82%)
Jan 24, 2024 13.97 14.31 13.97 14.21 93,095 +0.22(+1.59%)
Jan 23, 2024 13.90 14.01 13.89 13.99 67,491 +0.06(+0.42%)
Jan 22, 2024 13.73 14.01 13.73 13.93 88,597 +0.25(+1.84%)
Jan 19, 2024 13.73 13.86 13.55 13.68 80,103 +0.00(+0.00%)
Jan 18, 2024 13.85 13.92 13.68 13.68 45,637 -0.12(-0.84%)
Jan 17, 2024 14.00 14.01 13.78 13.79 80,805 -0.21(-1.52%)
Jan 16, 2024 14.15 14.14 13.95 14.01 52,994 -0.14(-0.96%)
Jan 12, 2024 14.10 14.24 14.10 14.14 65,566 +0.06(+0.42%)
Jan 11, 2024 14.13 14.24 14.04 14.08 49,290 -0.04(-0.27%)
Jan 10, 2024 14.22 14.23 14.09 14.12 49,777 -0.06(-0.41%)
Jan 09, 2024 14.23 14.32 14.17 14.18 83,254 -0.07(-0.47%)
Jan 08, 2024 14.00 14.30 14.00 14.25 90,627 +0.28(+2.00%)
Jan 05, 2024 13.92 14.00 13.88 13.97 119,335 +0.03(+0.21%)
Jan 04, 2024 13.92 13.99 13.89 13.94 87,489 +0.05(+0.35%)
Jan 03, 2024 13.86 13.96 13.83 13.89 107,812 +0.06(+0.42%)
Jan 02, 2024 13.63 13.86 13.63 13.83 71,927 +0.16(+1.20%)
Dec 29, 2023 13.72 13.77 13.49 13.67 313,351 -0.04(-0.28%)
Dec 28, 2023 13.83 13.84 13.67 13.71 169,939 -0.13(-0.97%)
Dec 27, 2023 13.95 13.98 13.83 13.84 161,344 +0.01(+0.07%)
Dec 26, 2023 13.93 13.97 13.82 13.83 149,318 -0.07(-0.49%)
Dec 22, 2023 13.88 13.99 13.83 13.90 104,942 +0.06(+0.42%)
Dec 21, 2023 13.93 13.98 13.78 13.84 92,945 -0.09(-0.62%)
Dec 20, 2023 13.91 14.00 13.86 13.93 140,387 +0.00(+0.00%)
Dec 19, 2023 13.92 14.00 13.88 13.93 176,548 -0.01(-0.07%)
Dec 18, 2023 13.98 14.03 13.88 13.94 154,431 -0.03(-0.21%)
Dec 15, 2023 14.05 14.25 13.93 13.97 186,713 -0.13(-0.96%)
Dec 14, 2023 14.13 14.25 13.97 14.10 98,950 +0.14(+0.97%)
Dec 13, 2023 13.81 13.98 13.72 13.97 129,352 +0.08(+0.55%)
Dec 12, 2023 13.76 14.00 13.76 13.89 66,735 +0.08(+0.55%)
Dec 11, 2023 13.93 13.95 13.77 13.81 70,516 -0.09(-0.62%)
Dec 08, 2023 13.99 13.99 13.85 13.90 37,813 -0.07(-0.48%)
Dec 07, 2023 13.89 13.98 13.83 13.97 86,967 +0.08(+0.55%)
Dec 06, 2023 14.05 14.05 13.86 13.89 80,584 -0.15(-1.09%)
Dec 05, 2023 14.19 14.24 14.03 14.04 63,081 -0.07(-0.47%)
Dec 04, 2023 14.05 14.15 13.90 14.11 86,433 +0.16(+1.17%)
Dec 01, 2023 13.65 13.97 13.65 13.95 52,676 +0.26(+1.89%)
Nov 30, 2023 13.81 13.89 13.63 13.69 95,821 -0.03(-0.21%)
Nov 29, 2023 13.64 13.78 13.64 13.72 90,780 +0.09(+0.63%)
Nov 28, 2023 13.69 13.77 13.58 13.63 65,595 -0.07(-0.49%)
Nov 27, 2023 13.83 13.93 13.68 13.70 77,440 -0.23(-1.65%)
Nov 24, 2023 13.77 13.93 13.72 13.93 31,804 +0.25(+1.82%)
Nov 22, 2023 13.71 13.77 13.60 13.68 35,316 -0.06(-0.42%)
Nov 21, 2023 13.68 13.78 13.54 13.74 67,180 +0.00(+0.00%)
Nov 20, 2023 13.84 13.89 13.59 13.74 71,914 -0.09(-0.62%)
Nov 17, 2023 13.81 13.89 13.72 13.82 52,324 +0.01(+0.07%)
Nov 16, 2023 13.67 13.81 13.60 13.81 60,341 +0.27(+1.98%)
Nov 15, 2023 13.56 13.57 13.47 13.54 48,059 -0.12(-0.91%)
Nov 14, 2023 13.46 13.74 13.39 13.67 95,555 +0.33(+2.45%)
Nov 13, 2023 13.40 13.47 13.31 13.34 73,334 -0.11(-0.85%)
Nov 10, 2023 13.13 13.47 13.13 13.46 84,428 +0.30(+2.32%)
Nov 09, 2023 13.28 13.29 13.13 13.15 58,620 -0.12(-0.93%)
Nov 08, 2023 13.23 13.28 13.15 13.28 47,589 +0.12(+0.94%)
Nov 07, 2023 13.01 13.21 12.99 13.15 53,862 +0.21(+1.62%)
Nov 06, 2023 12.97 12.98 12.89 12.94 59,540 -0.10(-0.80%)
Nov 03, 2023 12.83 13.05 12.71 13.05 72,365 +0.35(+2.77%)
Nov 02, 2023 12.43 12.82 12.43 12.69 99,839 +0.37(+3.01%)
Nov 01, 2023 12.00 12.33 12.00 12.32 53,716 +0.34(+2.86%)
Oct 31, 2023 12.11 12.18 11.97 11.98 105,723 -0.04(-0.32%)
Oct 30, 2023 11.94 12.02 11.90 12.02 73,845 +0.12(+1.04%)
Oct 27, 2023 11.94 11.98 11.82 11.90 84,760 +0.02(+0.16%)
Oct 26, 2023 11.87 11.93 11.72 11.88 117,204 +0.06(+0.48%)
Oct 25, 2023 12.03 12.04 11.77 11.82 87,066 -0.23(-1.90%)
Oct 24, 2023 12.01 12.12 11.94 12.05 58,123 +0.08(+0.64%)
Oct 23, 2023 12.13 12.20 11.92 11.97 121,092 -0.20(-1.64%)
Oct 20, 2023 12.22 12.32 12.07 12.17 79,266 -0.07(-0.55%)
Oct 19, 2023 12.28 12.35 12.19 12.24 69,986 -0.03(-0.23%)
Oct 18, 2023 12.42 12.43 12.24 12.27 42,812 -0.12(-1.00%)
Oct 17, 2023 12.60 12.65 12.32 12.39 93,152 -0.21(-1.66%)
Oct 16, 2023 12.71 12.81 12.60 12.60 50,073 -0.17(-1.34%)
Oct 13, 2023 12.89 13.00 12.70 12.77 67,777 -0.04(-0.30%)
Oct 12, 2023 12.91 12.98 12.69 12.81 59,098 -0.04(-0.29%)
Oct 11, 2023 12.71 12.87 12.70 12.85 64,965 +0.22(+1.72%)
Oct 10, 2023 12.47 12.64 12.38 12.63 104,550 +0.16(+1.29%)
Oct 09, 2023 12.62 12.62 12.43 12.47 86,896 -0.04(-0.30%)
Oct 06, 2023 12.40 12.57 12.38 12.51 93,335 -0.06(-0.45%)
Oct 05, 2023 12.66 12.72 12.49 12.56 58,745 -0.12(-0.97%)
Oct 04, 2023 12.79 12.93 12.61 12.69 145,117 +0.02(+0.15%)
Oct 03, 2023 12.95 12.96 12.64 12.67 85,712 -0.26(-1.98%)
Oct 02, 2023 13.05 13.10 12.87 12.92 47,185 -0.05(-0.36%)
Sep 29, 2023 12.98 13.31 12.89 12.97 84,829 +0.02(+0.15%)
Sep 28, 2023 13.06 13.22 12.93 12.95 103,155 -0.22(-1.65%)
Sep 27, 2023 13.43 13.52 13.09 13.17 87,495 -0.28(-2.11%)
Sep 26, 2023 13.58 13.66 13.38 13.45 65,483 -0.12(-0.91%)
Sep 25, 2023 13.82 13.80 13.57 13.57 50,367 -0.26(-1.85%)
Sep 22, 2023 13.99 14.11 13.83 13.83 33,627 -0.13(-0.95%)
Sep 21, 2023 14.17 14.17 13.94 13.96 55,317 -0.23(-1.60%)
Sep 20, 2023 14.13 14.32 14.13 14.19 48,850 +0.08(+0.54%)
Sep 19, 2023 14.31 14.33 14.11 14.11 55,930 -0.22(-1.52%)
Sep 18, 2023 14.43 14.50 14.33 14.33 25,386 -0.13(-0.91%)
Sep 15, 2023 14.32 14.54 14.29 14.46 31,622 +0.13(+0.92%)
Sep 14, 2023 14.29 14.41 14.29 14.33 19,892 +0.02(+0.14%)
Sep 13, 2023 14.33 14.38 14.30 14.31 39,104 -0.02(-0.13%)
Sep 12, 2023 14.35 14.46 14.32 14.33 27,941 -0.03(-0.23%)
Sep 11, 2023 14.42 14.46 14.28 14.36 44,557 -0.04(-0.29%)
Sep 08, 2023 14.30 14.47 14.30 14.40 24,901 +0.09(+0.66%)
Sep 07, 2023 14.38 14.42 14.30 14.31 40,148 -0.06(-0.39%)
Sep 06, 2023 14.54 14.54 14.28 14.37 44,986 -0.06(-0.39%)
Sep 05, 2023 14.54 14.54 14.42 14.42 42,940 -0.01(-0.07%)
Sep 01, 2023 14.56 14.56 14.37 14.43 46,395 -0.13(-0.90%)
Aug 31, 2023 14.61 14.62 14.46 14.56 61,066 +0.02(+0.13%)
Aug 30, 2023 14.50 14.56 14.35 14.54 36,608 +0.07(+0.45%)
Aug 29, 2023 14.31 14.56 14.31 14.48 39,203 +0.17(+1.18%)
Aug 28, 2023 14.38 14.54 14.26 14.31 34,670 +0.05(+0.33%)
Aug 25, 2023 14.29 14.53 14.26 14.26 56,814 -0.02(-0.13%)
Aug 24, 2023 14.20 14.32 14.18 14.28 22,999 +0.05(+0.33%)
Aug 23, 2023 14.18 14.33 14.18 14.23 21,039 +0.07(+0.46%)
Aug 22, 2023 14.29 14.30 14.14 14.17 21,671 -0.08(-0.53%)
Aug 21, 2023 14.25 14.36 14.21 14.24 31,754 -0.06(-0.39%)
Aug 18, 2023 14.20 14.41 14.20 14.30 29,643 +0.07(+0.46%)
Aug 17, 2023 14.30 14.37 14.23 14.23 30,874 -0.04(-0.26%)
Aug 16, 2023 14.23 14.43 14.23 14.27 27,777 +0.08(+0.53%)
Aug 15, 2023 14.39 14.39 14.20 14.20 34,011 -0.25(-1.76%)
Aug 14, 2023 14.33 14.45 14.13 14.45 36,265 +0.25(+1.73%)
Aug 11, 2023 14.21 14.29 14.18 14.21 29,118 +0.00(+0.00%)
Aug 10, 2023 14.22 14.35 14.20 14.21 33,625 +0.07(+0.53%)
Aug 09, 2023 14.25 14.33 14.09 14.13 62,329 -0.07(-0.53%)
Aug 08, 2023 14.30 14.45 14.21 14.21 44,341 -0.09(-0.65%)
Aug 07, 2023 14.41 14.55 14.25 14.30 47,822 -0.10(-0.71%)
Aug 04, 2023 14.29 14.63 14.24 14.40 60,092 -0.02(-0.13%)
Aug 03, 2023 14.58 14.65 14.42 14.42 44,060 -0.19(-1.28%)
Aug 02, 2023 14.71 14.74 14.40 14.61 98,572 -0.13(-0.89%)
Aug 01, 2023 14.74 14.80 14.64 14.74 40,700 -0.07(-0.44%)
Jul 31, 2023 14.62 14.80 14.43 14.80 105,889 +0.23(+1.60%)
Jul 28, 2023 14.43 14.57 14.40 14.57 53,330 +0.16(+1.13%)
Jul 27, 2023 14.36 14.47 14.25 14.41 45,150 +0.03(+0.23%)
Jul 26, 2023 14.44 14.44 14.29 14.37 70,978 -0.07(-0.45%)
Jul 25, 2023 14.33 14.48 14.33 14.44 28,339 +0.07(+0.46%)
Jul 24, 2023 14.48 14.48 14.19 14.37 54,036 -0.04(-0.26%)
Jul 21, 2023 14.38 14.46 14.33 14.41 30,003 +0.11(+0.78%)
Jul 20, 2023 14.19 14.34 14.10 14.30 50,047 +0.07(+0.53%)
Jul 19, 2023 14.12 14.31 14.05 14.22 67,317 +0.10(+0.73%)
Jul 18, 2023 14.07 14.32 14.04 14.12 77,431 +0.02(+0.13%)
Jul 17, 2023 14.11 14.17 14.06 14.10 56,681 +0.05(+0.33%)
Jul 14, 2023 14.13 14.15 14.01 14.06 32,227 -0.12(-0.86%)
Jul 13, 2023 14.29 14.29 14.12 14.18 47,494 -0.08(-0.58%)
Jul 12, 2023 14.13 14.35 14.13 14.26 33,958 +0.17(+1.19%)
Jul 11, 2023 14.16 14.29 14.02 14.09 104,717 -0.04(-0.26%)
Jul 10, 2023 14.39 14.58 14.12 14.13 69,169 -0.26(-1.81%)
Jul 07, 2023 14.24 14.39 13.98 14.39 29,993 +0.17(+1.17%)
Jul 06, 2023 14.21 14.22 14.07 14.22 33,427 -0.02(-0.13%)
Jul 05, 2023 14.22 14.32 14.18 14.24 21,126 +0.07(+0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.