Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dividend and Income Fd, Inc. (NY: DNI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 11.98 11.99 11.56 11.59 86,633 -0.41(-3.39%)
Jan 30, 2020 12.07 12.11 11.92 11.99 31,942 -0.13(-1.04%)
Jan 29, 2020 12.19 12.25 12.12 12.12 25,088 -0.05(-0.45%)
Jan 28, 2020 12.17 12.20 12.15 12.17 21,375 +0.01(+0.07%)
Jan 27, 2020 12.20 12.22 12.09 12.17 56,217 -0.17(-1.39%)
Jan 24, 2020 12.53 12.63 12.32 12.34 72,249 -0.12(-0.94%)
Jan 23, 2020 12.32 12.49 12.26 12.45 55,054 +0.12(+0.95%)
Jan 22, 2020 12.09 12.39 12.09 12.34 59,124 +0.22(+1.79%)
Jan 21, 2020 12.23 12.28 12.11 12.12 45,193 -0.05(-0.37%)
Jan 17, 2020 12.39 12.39 12.17 12.17 67,602 -0.19(-1.54%)
Jan 16, 2020 12.38 12.38 12.29 12.36 76,705 +0.01(+0.07%)
Jan 15, 2020 12.15 12.36 12.15 12.35 24,297 +0.21(+1.71%)
Jan 14, 2020 12.33 12.35 12.14 12.14 78,108 -0.16(-1.32%)
Jan 13, 2020 12.33 12.44 12.29 12.30 32,015 +0.04(+0.30%)
Jan 10, 2020 12.31 12.34 12.26 12.26 22,349 -0.05(-0.37%)
Jan 09, 2020 12.38 12.40 12.30 12.31 125,899 +0.01(+0.07%)
Jan 08, 2020 12.21 12.46 12.19 12.30 157,707 +0.20(+1.64%)
Jan 07, 2020 12.18 12.20 12.09 12.10 32,395 -0.10(-0.81%)
Jan 06, 2020 12.18 12.23 12.15 12.20 28,825 -0.04(-0.30%)
Jan 03, 2020 12.30 12.38 12.21 12.24 33,746 -0.10(-0.81%)
Jan 02, 2020 12.25 12.37 12.14 12.34 78,239 +0.17(+1.41%)
Dec 31, 2019 12.16 12.21 12.13 12.17 24,120 +0.03(+0.28%)
Dec 30, 2019 12.05 12.14 12.03 12.13 55,091 +0.07(+0.62%)
Dec 27, 2019 12.04 12.15 11.98 12.06 39,388 +0.02(+0.15%)
Dec 26, 2019 12.07 12.07 11.99 12.04 48,099 +0.05(+0.45%)
Dec 24, 2019 12.01 12.13 11.97 11.98 23,234 +0.04(+0.30%)
Dec 23, 2019 11.89 11.98 11.88 11.95 31,311 +0.16(+1.38%)
Dec 20, 2019 11.90 11.90 11.72 11.79 34,409 -0.05(-0.38%)
Dec 19, 2019 11.70 11.86 11.61 11.83 40,257 +0.15(+1.32%)
Dec 18, 2019 11.66 11.68 11.64 11.68 38,147 +0.03(+0.23%)
Dec 17, 2019 11.62 11.65 11.58 11.65 44,728 +0.08(+0.70%)
Dec 16, 2019 11.54 11.59 11.52 11.57 24,613 +0.11(+0.95%)
Dec 13, 2019 11.56 11.56 11.41 11.46 51,891 -0.02(-0.16%)
Dec 12, 2019 11.39 11.55 11.39 11.48 57,414 +0.16(+1.42%)
Dec 11, 2019 11.28 11.34 11.26 11.32 17,702 +0.03(+0.24%)
Dec 10, 2019 11.33 11.33 11.25 11.29 27,075 -0.04(-0.39%)
Dec 09, 2019 11.35 11.37 11.30 11.34 26,389 +0.04(+0.39%)
Dec 06, 2019 11.22 11.39 11.22 11.29 27,759 +0.14(+1.28%)
Dec 05, 2019 11.21 11.21 11.14 11.15 24,239 +0.00(+0.00%)
Dec 04, 2019 11.15 11.19 11.15 11.15 26,178 +0.02(+0.16%)
Dec 03, 2019 11.26 11.34 11.03 11.13 39,011 -0.18(-1.57%)
Dec 02, 2019 11.55 11.55 11.31 11.31 28,699 -0.20(-1.70%)
Nov 29, 2019 11.52 11.52 11.45 11.51 7,754 -0.02(-0.15%)
Nov 27, 2019 11.39 11.52 11.39 11.52 30,006 +0.15(+1.33%)
Nov 26, 2019 11.44 11.44 11.37 11.37 20,526 -0.06(-0.54%)
Nov 25, 2019 11.41 11.43 11.39 11.43 10,823 +0.02(+0.16%)
Nov 22, 2019 11.30 11.42 11.26 11.42 44,054 +0.13(+1.18%)
Nov 21, 2019 11.18 11.28 11.18 11.28 52,193 +0.08(+0.71%)
Nov 20, 2019 11.19 11.23 11.15 11.20 52,043 -0.04(-0.32%)
Nov 19, 2019 11.23 11.27 11.17 11.24 81,752 -0.02(-0.16%)
Nov 18, 2019 11.22 11.26 11.16 11.26 25,211 +0.01(+0.08%)
Nov 15, 2019 11.18 11.26 11.17 11.25 25,061 +0.10(+0.88%)
Nov 14, 2019 11.08 11.16 11.08 11.15 18,954 +0.03(+0.24%)
Nov 13, 2019 11.10 11.15 11.08 11.12 15,356 +0.00(+0.00%)
Nov 12, 2019 11.22 11.24 11.12 11.12 42,317 -0.08(-0.72%)
Nov 11, 2019 11.10 11.20 11.08 11.20 62,364 +0.03(+0.24%)
Nov 08, 2019 11.14 11.18 11.09 11.18 52,933 +0.05(+0.48%)
Nov 07, 2019 11.08 11.16 11.05 11.12 63,342 +0.09(+0.81%)
Nov 06, 2019 11.01 11.04 10.98 11.03 71,095 +0.05(+0.49%)
Nov 05, 2019 10.94 11.01 10.94 10.98 59,766 +0.08(+0.73%)
Nov 04, 2019 10.94 10.96 10.87 10.90 71,110 +0.04(+0.41%)
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.