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 (%)
Nov 30, 2018 9.376 9.484 9.376 9.467 70,327 +0.06(+0.62%)
Nov 29, 2018 9.367 9.458 9.319 9.409 40,918 -0.01(-0.09%)
Nov 28, 2018 9.210 9.417 9.210 9.417 38,542 +0.18(+1.97%)
Nov 27, 2018 9.202 9.235 9.160 9.235 28,929 +0.02(+0.27%)
Nov 26, 2018 9.169 9.227 9.169 9.210 39,283 +0.06(+0.63%)
Nov 23, 2018 9.077 9.152 9.077 9.152 17,491 +0.04(+0.45%)
Nov 21, 2018 9.111 9.111 9.111 0 +0.05(+0.60%)
Nov 20, 2018 9.102 9.102 9.052 9.056 34,468 -0.11(-1.22%)
Nov 19, 2018 9.218 9.268 9.160 9.169 28,612 -0.10(-1.07%)
Nov 16, 2018 9.218 9.276 9.218 9.268 20,386 +0.00(+0.00%)
Nov 15, 2018 9.210 9.276 9.127 9.268 45,636 +0.06(+0.63%)
Nov 14, 2018 9.285 9.334 9.210 9.210 57,083 -0.07(-0.80%)
Nov 13, 2018 9.243 9.310 9.243 9.285 46,379 +0.02(+0.18%)
Nov 12, 2018 9.367 9.367 9.260 9.268 41,462 -0.10(-1.06%)
Nov 09, 2018 9.467 9.467 9.359 9.367 55,007 -0.11(-1.14%)
Nov 08, 2018 9.467 9.492 9.442 9.475 41,976 -0.02(-0.26%)
Nov 07, 2018 9.392 9.500 9.334 9.500 62,258 +0.18(+1.91%)
Nov 06, 2018 9.251 9.326 9.251 9.322 65,818 +0.06(+0.67%)
Nov 05, 2018 9.213 9.276 9.213 9.260 41,275 +0.05(+0.54%)
Nov 02, 2018 9.235 9.293 9.169 9.210 53,197 +0.03(+0.36%)
Nov 01, 2018 9.127 9.202 9.119 9.177 92,999 +0.06(+0.64%)
Oct 31, 2018 9.044 9.144 9.044 9.119 259,954 +0.11(+1.20%)
Oct 30, 2018 8.862 9.011 8.837 9.011 198,873 +0.15(+1.68%)
Oct 29, 2018 9.011 9.052 8.840 8.862 116,878 -0.05(-0.56%)
Oct 26, 2018 8.986 8.986 8.887 8.912 118,699 -0.17(-1.83%)
Oct 25, 2018 8.978 9.086 8.970 9.077 107,553 +0.06(+0.64%)
Oct 24, 2018 9.160 9.218 9.011 9.019 87,958 -0.12(-1.36%)
Oct 23, 2018 9.202 9.235 9.130 9.144 89,595 -0.17(-1.78%)
Oct 22, 2018 9.417 9.417 9.301 9.309 61,551 -0.07(-0.80%)
Oct 19, 2018 9.417 9.426 9.376 9.384 19,421 -0.02(-0.18%)
Oct 18, 2018 9.508 9.508 9.367 9.401 75,895 -0.09(-0.96%)
Oct 17, 2018 9.492 9.517 9.417 9.492 104,379 -0.02(-0.17%)
Oct 16, 2018 9.392 9.508 9.343 9.508 50,925 +0.17(+1.86%)
Oct 15, 2018 9.309 9.359 9.268 9.334 104,605 +0.08(+0.90%)
Oct 12, 2018 9.268 9.326 9.202 9.251 58,626 +0.08(+0.90%)
Oct 11, 2018 9.251 9.301 9.152 9.169 99,850 -0.13(-1.43%)
Oct 10, 2018 9.475 9.475 9.301 9.301 107,471 -0.23(-2.41%)
Oct 09, 2018 9.575 9.600 9.508 9.531 134,374 -0.03(-0.28%)
Oct 08, 2018 9.575 9.583 9.467 9.558 183,220 -0.05(-0.52%)
Oct 05, 2018 9.716 9.724 9.575 9.608 70,447 -0.12(-1.28%)
Oct 04, 2018 9.865 9.873 9.674 9.732 70,908 -0.12(-1.18%)
Oct 03, 2018 9.865 9.898 9.823 9.848 77,660 +0.00(+0.00%)
Oct 02, 2018 9.873 9.914 9.832 9.848 86,249 -0.06(-0.59%)
Oct 01, 2018 9.898 9.956 9.898 9.906 88,834 +0.02(+0.17%)
Sep 28, 2018 9.915 9.923 9.873 9.890 27,021 -0.02(-0.25%)
Sep 27, 2018 9.939 9.948 9.881 9.915 33,653 +0.01(+0.08%)
Sep 26, 2018 9.898 9.948 9.880 9.906 93,441 +0.01(+0.08%)
Sep 25, 2018 9.981 9.981 9.890 9.898 48,785 -0.07(-0.69%)
Sep 24, 2018 9.956 10.01 9.939 9.967 48,056 -0.06(-0.64%)
Sep 21, 2018 10.07 10.11 10.03 10.03 22,799 -0.02(-0.17%)
Sep 20, 2018 9.964 10.05 9.964 10.05 32,127 +0.10(+0.97%)
Sep 19, 2018 9.931 9.956 9.931 9.951 47,319 -0.01(-0.08%)
Sep 18, 2018 9.948 9.964 9.904 9.959 61,678 +0.04(+0.37%)
Sep 17, 2018 9.956 9.989 9.923 9.923 69,870 -0.03(-0.33%)
Sep 14, 2018 9.989 10.02 9.923 9.956 75,054 -0.03(-0.33%)
Sep 13, 2018 9.989 10.01 9.964 9.989 35,488 +0.02(+0.16%)
Sep 12, 2018 10.05 10.05 9.948 9.972 47,371 +0.01(+0.08%)
Sep 11, 2018 9.964 9.989 9.921 9.964 69,516 +0.01(+0.08%)
Sep 10, 2018 9.997 9.997 9.956 9.956 63,656 +0.03(+0.33%)
Sep 07, 2018 9.956 9.997 9.883 9.923 70,394 -0.08(-0.82%)
Sep 06, 2018 10.05 10.07 9.997 10.01 80,782 -0.04(-0.41%)
Sep 05, 2018 10.05 10.08 10.03 10.05 98,763 +0.02(+0.16%)
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.