RiverNorth/Oaktree High Income Fund Class I (RNHIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.34
-0.04 (-0.48%)
At close: Sep 24, 2026
RNHIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 25, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -0.12% |
| Sep 24, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -0.48% |
| Sep 23, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -0.48% |
| Sep 22, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -0.12% |
| Sep 21, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.12% |
| Sep 18, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -0.12% |
| Sep 17, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.24% |
| Sep 16, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
| Sep 15, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -0.12% |
| Sep 14, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -0.24% |
| Sep 11, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -0.12% |
| Sep 10, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.35% |
| Sep 9, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.24% |
| Sep 8, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Sep 4, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.12% |
| Sep 3, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0.12% |
| Sep 2, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Sep 1, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.12% |
| Aug 31, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -0.12% |
| Aug 28, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.02% |
| Aug 27, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.52 | - |
| Aug 26, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.52 | - |
| Aug 25, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.52 | 0.24% |
| Aug 24, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.50 | - |
| Aug 21, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.50 | - |
| Aug 20, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.50 | -0.12% |
| Aug 19, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.51 | 0.12% |
| Aug 18, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.50 | -0.12% |
| Aug 17, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.51 | -0.12% |
| Aug 14, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.52 | - |
| Aug 13, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.52 | 0.24% |
| Aug 12, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.50 | - |
| Aug 11, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.50 | 0.12% |
| Aug 10, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.49 | -0.12% |
| Aug 7, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.50 | 0.24% |
| Aug 6, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.48 | - |
| Aug 5, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.48 | - |
| Aug 4, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.48 | 0.22% |
| Aug 3, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.46 | 0.36% |
| Jul 31, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.43 | - |
| Jul 30, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.43 | 0.02% |
| Jul 29, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.43 | - |
| Jul 28, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.43 | - |
| Jul 27, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.43 | 0.12% |
| Jul 24, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.42 | - |
| Jul 23, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.42 | -0.36% |
| Jul 22, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.45 | -0.12% |
| Jul 21, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.46 | - |
| Jul 20, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.46 | - |
| Jul 17, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.46 | -0.12% |