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 (%)
Mar 28, 2013 9.907 9.933 9.893 9.913 39,615 +0.03(+0.33%)
Mar 27, 2013 9.849 9.887 9.842 9.881 38,777 +0.00(+0.00%)
Mar 26, 2013 9.842 9.939 9.829 9.881 24,576 +0.01(+0.07%)
Mar 25, 2013 9.894 9.933 9.855 9.875 44,002 +0.03(+0.26%)
Mar 22, 2013 9.810 9.849 9.797 9.849 23,545 +0.06(+0.59%)
Mar 21, 2013 9.654 9.836 9.654 9.791 31,487 +0.06(+0.61%)
Mar 20, 2013 9.700 9.732 9.680 9.732 24,258 +0.07(+0.74%)
Mar 19, 2013 9.648 9.706 9.609 9.661 43,661 -0.01(-0.07%)
Mar 18, 2013 9.719 9.738 9.667 9.667 78,955 -0.11(-1.13%)
Mar 15, 2013 9.751 9.777 9.726 9.777 37,082 +0.04(+0.40%)
Mar 14, 2013 9.816 9.829 9.693 9.738 64,750 -0.06(-0.60%)
Mar 13, 2013 9.738 9.810 9.726 9.797 47,512 -0.13(-1.31%)
Mar 12, 2013 9.978 9.978 9.875 9.926 56,439 -0.03(-0.26%)
Mar 11, 2013 9.862 9.978 9.836 9.952 67,290 +0.07(+0.72%)
Mar 08, 2013 9.849 9.881 9.751 9.881 84,389 +0.13(+1.33%)
Mar 07, 2013 9.751 9.797 9.732 9.751 58,140 +0.00(+0.00%)
Mar 06, 2013 9.810 9.810 9.719 9.751 65,478 +0.00(+0.00%)
Mar 05, 2013 9.687 9.751 9.687 9.751 196,763 +0.06(+0.67%)
Mar 04, 2013 9.667 9.687 9.654 9.687 33,935 +0.01(+0.07%)
Mar 01, 2013 9.654 9.680 9.615 9.680 29,209 -0.01(-0.07%)
Feb 28, 2013 9.635 9.687 9.628 9.687 41,019 +0.05(+0.54%)
Feb 27, 2013 9.538 9.635 9.538 9.635 58,629 +0.09(+0.95%)
Feb 26, 2013 9.589 9.609 9.518 9.544 43,930 -0.08(-0.87%)
Feb 22, 2013 9.628 9.687 9.603 9.628 68,948 +0.03(+0.34%)
Feb 21, 2013 9.628 9.654 9.557 9.596 67,528 -0.05(-0.54%)
Feb 20, 2013 9.680 9.687 9.641 9.648 44,013 -0.04(-0.40%)
Feb 19, 2013 9.674 9.687 9.667 9.687 61,273 +0.01(+0.13%)
Feb 15, 2013 9.648 9.706 9.648 9.674 56,508 +0.03(+0.27%)
Feb 14, 2013 9.609 9.700 9.609 9.648 49,733 +0.02(+0.20%)
Feb 13, 2013 9.622 9.641 9.609 9.628 51,207 +0.02(+0.20%)
Feb 12, 2013 9.602 9.641 9.544 9.609 66,872 +0.03(+0.34%)
Feb 11, 2013 9.564 9.609 9.538 9.576 33,855 -0.01(-0.07%)
Feb 08, 2013 9.531 9.604 9.525 9.583 78,168 +0.05(+0.48%)
Feb 07, 2013 9.576 9.589 9.499 9.538 80,148 -0.01(-0.14%)
Feb 06, 2013 9.531 9.576 9.525 9.551 71,521 +0.13(+1.38%)
Feb 04, 2013 9.473 9.473 9.402 9.421 49,910 -0.06(-0.68%)
Feb 01, 2013 9.460 9.491 9.447 9.486 31,188 +0.05(+0.55%)
Jan 31, 2013 9.415 9.434 9.363 9.434 27,519 +0.03(+0.34%)
Jan 30, 2013 9.421 9.434 9.389 9.402 38,357 -0.01(-0.07%)
Jan 29, 2013 9.415 9.447 9.395 9.408 47,338 +0.01(+0.06%)
Jan 28, 2013 9.453 9.453 9.376 9.403 39,383 +0.01(+0.08%)
Jan 25, 2013 9.382 9.449 9.382 9.395 49,981 +0.01(+0.07%)
Jan 24, 2013 9.382 9.408 9.363 9.389 64,807 +0.03(+0.28%)
Jan 23, 2013 9.350 9.363 9.317 9.363 33,795 +0.03(+0.28%)
Jan 22, 2013 9.246 9.337 9.240 9.337 53,997 +0.08(+0.84%)
Jan 18, 2013 9.227 9.285 9.214 9.259 37,196 +0.05(+0.49%)
Jan 17, 2013 9.162 9.220 9.149 9.214 37,208 +0.09(+0.99%)
Jan 16, 2013 9.123 9.149 9.116 9.123 21,580 +0.00(+0.00%)
Jan 15, 2013 9.110 9.162 9.084 9.123 43,745 -0.01(-0.07%)
Jan 14, 2013 9.136 9.142 9.110 9.129 18,187 +0.02(+0.21%)
Jan 11, 2013 9.155 9.181 9.103 9.110 20,994 -0.03(-0.28%)
Jan 10, 2013 9.103 9.136 9.071 9.136 40,233 +0.03(+0.28%)
Jan 09, 2013 9.052 9.118 9.052 9.110 18,785 +0.03(+0.36%)
Jan 08, 2013 9.058 9.084 9.032 9.078 30,018 +0.04(+0.47%)
Jan 07, 2013 9.045 9.084 9.026 9.035 41,477 +0.01(+0.10%)
Jan 04, 2013 8.954 9.078 8.954 9.026 66,343 +0.05(+0.51%)
Jan 03, 2013 8.929 8.980 8.922 8.980 20,489 +0.05(+0.51%)
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.