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 31, 2017 9.293 9.301 9.267 9.278 66,998 +0.00(+0.00%)
Mar 30, 2017 9.263 9.324 9.224 9.278 62,469 +0.03(+0.33%)
Mar 29, 2017 9.224 9.263 9.217 9.247 50,954 +0.03(+0.33%)
Mar 28, 2017 9.124 9.232 9.116 9.216 48,817 +0.08(+0.84%)
Mar 27, 2017 9.070 9.155 9.070 9.140 50,166 -0.01(-0.08%)
Mar 24, 2017 9.240 9.240 9.140 9.147 56,332 -0.05(-0.50%)
Mar 23, 2017 9.178 9.216 9.168 9.193 43,609 +0.05(+0.50%)
Mar 22, 2017 9.140 9.163 9.070 9.147 55,462 -0.02(-0.26%)
Mar 21, 2017 9.340 9.347 9.163 9.171 120,241 -0.13(-1.40%)
Mar 20, 2017 9.270 9.340 9.232 9.301 91,237 -0.01(-0.08%)
Mar 17, 2017 9.270 9.316 9.240 9.309 113,435 +0.06(+0.67%)
Mar 16, 2017 9.286 9.312 9.240 9.247 62,898 -0.01(-0.08%)
Mar 15, 2017 9.201 9.270 9.166 9.255 122,704 +0.05(+0.50%)
Mar 14, 2017 9.155 9.224 9.140 9.209 98,386 -0.02(-0.17%)
Mar 13, 2017 9.232 9.270 9.147 9.224 76,569 +0.00(+0.00%)
Mar 10, 2017 9.239 9.270 9.215 9.224 47,906 +0.02(+0.25%)
Mar 09, 2017 9.262 9.270 9.179 9.201 61,791 -0.04(-0.41%)
Mar 08, 2017 9.270 9.303 9.208 9.239 91,227 +0.00(+0.00%)
Mar 07, 2017 9.323 9.323 9.237 9.239 49,956 -0.07(-0.73%)
Mar 06, 2017 9.384 9.384 9.239 9.308 189,717 -0.08(-0.81%)
Mar 03, 2017 9.391 9.442 9.179 9.384 55,183 -0.05(-0.48%)
Mar 02, 2017 9.536 9.537 9.422 9.429 37,494 -0.11(-1.19%)
Mar 01, 2017 9.505 9.543 9.505 9.543 60,476 +0.08(+0.88%)
Feb 28, 2017 9.475 9.498 9.414 9.460 72,677 -0.02(-0.16%)
Feb 27, 2017 9.422 9.482 9.422 9.475 59,701 +0.03(+0.32%)
Feb 24, 2017 9.475 9.475 9.414 9.444 69,935 -0.03(-0.32%)
Feb 23, 2017 9.467 9.505 9.437 9.475 46,267 +0.02(+0.24%)
Feb 22, 2017 9.452 9.460 9.399 9.452 50,595 +0.00(+0.00%)
Feb 21, 2017 9.422 9.475 9.391 9.452 45,480 +0.05(+0.57%)
Feb 17, 2017 9.399 9.399 9.399 0 +0.00(+0.00%)
Feb 16, 2017 9.482 9.498 9.376 9.399 85,642 -0.12(-1.28%)
Feb 15, 2017 9.490 9.528 9.452 9.520 43,791 +0.05(+0.48%)
Feb 14, 2017 9.452 9.505 9.407 9.475 69,663 +0.02(+0.17%)
Feb 13, 2017 9.406 9.475 9.406 9.459 95,616 +0.07(+0.80%)
Feb 10, 2017 9.331 9.391 9.331 9.384 80,518 +0.09(+0.98%)
Feb 09, 2017 9.293 9.346 9.270 9.293 77,977 +0.00(+0.00%)
Feb 08, 2017 9.338 9.338 9.262 9.293 101,614 -0.05(-0.57%)
Feb 07, 2017 9.323 9.346 9.308 9.346 60,456 +0.04(+0.41%)
Feb 06, 2017 9.277 9.323 9.217 9.308 69,942 +0.02(+0.25%)
Feb 03, 2017 9.262 9.285 9.217 9.285 54,264 +0.06(+0.66%)
Feb 02, 2017 9.194 9.239 9.141 9.224 148,995 +0.05(+0.50%)
Feb 01, 2017 9.171 9.201 9.133 9.179 75,106 +0.01(+0.08%)
Jan 31, 2017 9.148 9.186 9.110 9.171 41,804 -0.02(-0.17%)
Jan 30, 2017 9.247 9.247 9.125 9.186 20,618 -0.07(-0.74%)
Jan 27, 2017 9.285 9.285 9.209 9.255 31,118 -0.02(-0.16%)
Jan 26, 2017 9.277 9.300 9.232 9.270 48,867 +0.02(+0.16%)
Jan 25, 2017 9.247 9.270 9.224 9.255 79,880 +0.06(+0.66%)
Jan 24, 2017 9.148 9.209 9.140 9.194 68,479 +0.05(+0.58%)
Jan 23, 2017 9.148 9.156 9.106 9.141 26,002 +0.02(+0.17%)
Jan 20, 2017 9.133 9.156 9.125 9.125 22,112 +0.02(+0.17%)
Jan 19, 2017 9.118 9.142 9.095 9.110 35,415 +0.02(+0.25%)
Jan 18, 2017 9.110 9.110 9.080 9.087 16,529 -0.03(-0.33%)
Jan 17, 2017 9.095 9.125 9.087 9.118 44,134 +0.02(+0.17%)
Jan 13, 2017 9.103 9.103 9.103 0 +0.00(+0.00%)
Jan 12, 2017 9.118 9.118 9.027 9.103 36,198 -0.01(-0.08%)
Jan 11, 2017 9.125 9.179 9.080 9.110 40,416 +0.00(+0.00%)
Jan 10, 2017 9.125 9.141 9.103 9.110 34,397 +0.00(+0.00%)
Jan 09, 2017 9.110 9.163 9.095 9.110 48,886 -0.03(-0.33%)
Jan 06, 2017 9.087 9.148 9.087 9.141 35,477 +0.06(+0.67%)
Jan 05, 2017 9.133 9.148 9.042 9.080 41,961 -0.10(-1.08%)
Jan 04, 2017 9.125 9.186 9.102 9.179 59,973 +0.12(+1.34%)
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.