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 (%)
Feb 28, 2018 10.67 10.72 10.56 10.56 31,974 -0.10(-0.90%)
Feb 27, 2018 10.79 10.80 10.65 10.65 20,669 -0.11(-1.04%)
Feb 26, 2018 10.72 10.83 10.69 10.76 64,319 +0.07(+0.67%)
Feb 23, 2018 10.63 10.72 10.62 10.69 16,787 +0.10(+0.98%)
Feb 22, 2018 10.61 10.71 10.59 10.59 36,365 +0.00(+0.00%)
Feb 21, 2018 10.69 10.75 10.59 10.59 31,228 -0.06(-0.52%)
Feb 20, 2018 10.73 10.73 10.60 10.64 21,983 -0.13(-1.18%)
Feb 16, 2018 10.77 10.77 10.77 0 -0.05(-0.44%)
Feb 15, 2018 10.73 10.83 10.71 10.82 30,283 +0.11(+1.00%)
Feb 14, 2018 10.46 10.72 10.46 10.71 50,781 +0.20(+1.86%)
Feb 13, 2018 10.42 10.53 10.49 10.52 43,415 +0.02(+0.23%)
Feb 12, 2018 10.29 10.53 10.29 10.49 66,938 +0.20(+1.94%)
Feb 09, 2018 10.21 10.32 10.02 10.29 129,497 +0.14(+1.41%)
Feb 08, 2018 10.42 10.47 10.15 10.15 99,172 -0.27(-2.60%)
Feb 07, 2018 10.36 10.53 10.36 10.42 89,319 +0.01(+0.08%)
Feb 06, 2018 10.09 10.44 10.04 10.41 173,221 +0.13(+1.31%)
Feb 05, 2018 10.62 10.64 10.11 10.28 133,066 -0.42(-3.94%)
Feb 02, 2018 10.95 11.00 10.68 10.70 121,773 -0.27(-2.47%)
Feb 01, 2018 10.98 11.00 10.96 10.97 26,686 -0.07(-0.65%)
Jan 31, 2018 11.08 11.08 11.00 11.04 138,237 +0.02(+0.22%)
Jan 30, 2018 11.17 11.18 10.98 11.02 312,805 -0.21(-1.84%)
Jan 29, 2018 11.30 11.30 11.19 11.23 47,491 -0.06(-0.49%)
Jan 26, 2018 11.19 11.29 11.19 11.28 174,625 +0.09(+0.78%)
Jan 25, 2018 11.23 11.24 11.19 11.19 42,334 -0.02(-0.21%)
Jan 24, 2018 11.33 11.35 11.19 11.22 264,551 -0.12(-1.05%)
Jan 23, 2018 11.22 11.34 11.22 11.34 106,627 +0.14(+1.28%)
Jan 22, 2018 11.12 11.27 11.12 11.19 223,942 +0.07(+0.64%)
Jan 19, 2018 11.06 11.12 11.05 11.12 88,642 +0.06(+0.58%)
Jan 18, 2018 11.11 11.12 11.05 11.06 70,327 -0.03(-0.29%)
Jan 17, 2018 10.97 11.11 10.96 11.09 114,840 +0.15(+1.38%)
Jan 16, 2018 10.97 11.14 10.89 10.94 316,618 -0.02(-0.15%)
Jan 12, 2018 10.96 10.96 10.96 0 +0.02(+0.22%)
Jan 11, 2018 10.90 10.99 10.90 10.93 87,166 +0.05(+0.44%)
Jan 10, 2018 10.93 10.93 10.80 10.88 68,793 -0.06(-0.58%)
Jan 09, 2018 10.83 10.96 10.83 10.95 74,799 +0.11(+1.03%)
Jan 08, 2018 10.76 10.85 10.73 10.84 45,019 +0.10(+0.97%)
Jan 05, 2018 10.68 10.80 10.68 10.73 163,429 +0.06(+0.52%)
Jan 04, 2018 10.64 10.75 10.64 10.68 102,222 +0.04(+0.37%)
Jan 03, 2018 10.64 10.69 10.61 10.64 136,745 +0.03(+0.30%)
Jan 02, 2018 10.70 10.70 10.61 10.61 102,821 -0.10(-0.89%)
Dec 29, 2017 10.70 10.70 10.70 0 -0.02(-0.22%)
Dec 28, 2017 10.72 10.74 10.68 10.72 27,721 +0.02(+0.22%)
Dec 27, 2017 10.74 10.75 10.70 10.70 53,215 +0.00(+0.00%)
Dec 26, 2017 10.62 10.73 10.62 10.70 46,855 +0.04(+0.37%)
Dec 22, 2017 10.52 10.68 10.36 10.66 133,049 -0.15(-1.40%)
Dec 21, 2017 10.75 10.82 10.74 10.81 96,504 +0.07(+0.67%)
Dec 20, 2017 10.72 10.77 10.72 10.74 126,584 +0.02(+0.22%)
Dec 19, 2017 10.80 10.83 10.71 10.72 115,696 -0.05(-0.44%)
Dec 18, 2017 10.74 10.79 10.73 10.76 227,745 +0.10(+0.90%)
Dec 15, 2017 10.60 10.68 10.59 10.67 324,958 +0.10(+0.98%)
Dec 14, 2017 10.87 10.88 10.50 10.57 587,068 -0.33(-3.00%)
Dec 13, 2017 10.90 10.91 10.89 10.89 44,567 +0.02(+0.16%)
Dec 12, 2017 10.86 10.88 10.85 10.87 82,932 +0.01(+0.13%)
Dec 11, 2017 10.80 10.87 10.78 10.86 45,100 +0.08(+0.73%)
Dec 08, 2017 10.77 10.78 10.77 10.78 27,008 +0.03(+0.26%)
Dec 07, 2017 10.73 10.78 10.70 10.75 61,728 +0.00(+0.04%)
Dec 06, 2017 10.77 10.77 10.70 10.75 37,121 -0.03(-0.29%)
Dec 05, 2017 10.77 10.78 10.71 10.78 51,571 +0.06(+0.59%)
Dec 04, 2017 10.77 10.68 10.72 54,650 +0.06(+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.