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 (%)
Dec 31, 2018 8.079 8.096 8.003 8.054 138,093 +0.14(+1.82%)
Dec 28, 2018 7.893 8.028 7.876 7.910 145,903 +0.03(+0.32%)
Dec 27, 2018 7.809 7.927 7.732 7.885 222,450 +0.03(+0.43%)
Dec 26, 2018 7.597 7.876 7.555 7.851 130,811 +0.27(+3.57%)
Dec 24, 2018 7.623 7.669 7.547 7.580 115,729 -0.10(-1.32%)
Dec 21, 2018 7.901 7.961 7.673 7.682 147,915 -0.21(-2.68%)
Dec 20, 2018 8.214 8.214 7.741 7.893 254,686 -0.25(-3.11%)
Dec 19, 2018 8.273 8.335 8.096 8.147 108,188 -0.11(-1.33%)
Dec 18, 2018 8.358 8.383 8.240 8.256 79,055 -0.05(-0.61%)
Dec 17, 2018 8.662 8.662 8.287 8.307 158,211 -0.23(-2.67%)
Dec 14, 2018 8.763 8.789 8.535 8.535 119,160 -0.17(-1.94%)
Dec 13, 2018 8.787 8.820 8.688 8.704 93,173 -0.06(-0.66%)
Dec 12, 2018 8.820 8.920 8.737 8.762 104,475 +0.03(+0.38%)
Dec 11, 2018 8.771 8.820 8.729 8.729 97,833 -0.04(-0.47%)
Dec 10, 2018 8.961 8.986 8.639 8.771 118,210 -0.13(-1.49%)
Dec 07, 2018 9.111 9.119 8.903 8.903 79,857 -0.26(-2.81%)
Dec 06, 2018 9.135 9.160 8.994 9.160 52,201 -0.12(-1.25%)
Dec 04, 2018 9.575 9.583 9.268 9.276 68,759 -0.29(-3.03%)
Dec 03, 2018 9.542 9.583 9.508 9.566 78,144 +0.10(+1.05%)
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%)
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.