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 29, 2019 9.709 9.778 9.709 9.769 26,280 +0.09(+0.98%)
Mar 28, 2019 9.649 9.713 9.649 9.675 25,394 +0.06(+0.63%)
Mar 27, 2019 9.571 9.683 9.571 9.614 51,114 +0.02(+0.18%)
Mar 26, 2019 9.554 9.649 9.554 9.597 39,607 +0.07(+0.72%)
Mar 25, 2019 9.563 9.597 9.520 9.528 28,067 -0.08(-0.81%)
Mar 22, 2019 9.829 9.829 9.589 9.606 31,164 -0.20(-2.02%)
Mar 21, 2019 9.666 9.849 9.659 9.803 41,868 +0.08(+0.80%)
Mar 20, 2019 9.855 9.855 9.692 9.726 56,061 -0.09(-0.96%)
Mar 19, 2019 9.838 9.901 9.812 9.821 20,924 +0.00(+0.00%)
Mar 18, 2019 9.803 9.829 9.786 9.821 34,000 +0.03(+0.26%)
Mar 15, 2019 9.761 9.803 9.761 9.795 72,329 +0.05(+0.53%)
Mar 14, 2019 9.846 9.855 9.743 9.743 18,837 -0.03(-0.26%)
Mar 13, 2019 9.752 9.794 9.744 9.769 13,765 +0.08(+0.78%)
Mar 12, 2019 9.685 9.752 9.676 9.693 26,699 -0.00(-0.02%)
Mar 11, 2019 9.583 9.695 9.583 9.695 34,568 +0.13(+1.34%)
Mar 08, 2019 9.549 9.566 9.516 9.566 17,631 -0.04(-0.44%)
Mar 07, 2019 9.685 9.685 9.563 9.609 25,049 -0.09(-0.96%)
Mar 06, 2019 9.786 9.786 9.685 9.701 51,468 -0.10(-1.03%)
Mar 05, 2019 9.769 9.803 9.769 9.803 15,357 +0.02(+0.18%)
Mar 04, 2019 9.879 9.904 9.736 9.786 37,285 -0.06(-0.60%)
Mar 01, 2019 9.879 9.913 9.828 9.845 18,696 +0.03(+0.34%)
Feb 28, 2019 9.820 9.838 9.804 9.811 15,300 -0.03(-0.34%)
Feb 27, 2019 9.803 9.871 9.777 9.845 19,038 -0.01(-0.09%)
Feb 26, 2019 9.794 9.871 9.794 9.854 59,448 +0.02(+0.17%)
Feb 25, 2019 9.913 9.913 9.811 9.837 119,897 +0.02(+0.17%)
Feb 22, 2019 9.778 9.845 9.752 9.820 87,447 +0.04(+0.45%)
Feb 21, 2019 9.811 9.887 9.744 9.776 79,958 -0.05(-0.53%)
Feb 20, 2019 9.904 9.904 9.786 9.828 121,611 -0.06(-0.60%)
Feb 19, 2019 9.947 9.999 9.862 9.887 127,978 -0.03(-0.26%)
Feb 15, 2019 9.837 9.938 9.837 9.913 73,957 +0.14(+1.38%)
Feb 14, 2019 9.752 9.803 9.723 9.778 71,666 -0.01(-0.09%)
Feb 13, 2019 9.676 9.803 9.676 9.786 159,184 +0.12(+1.22%)
Feb 12, 2019 9.465 9.668 9.456 9.668 169,939 +0.24(+2.51%)
Feb 11, 2019 9.389 9.431 9.372 9.431 89,694 +0.09(+1.00%)
Feb 08, 2019 9.313 9.347 9.304 9.338 62,952 -0.04(-0.45%)
Feb 07, 2019 9.448 9.448 9.321 9.380 19,126 -0.08(-0.89%)
Feb 06, 2019 9.406 9.465 9.380 9.465 60,013 +0.09(+0.99%)
Feb 05, 2019 9.380 9.397 9.365 9.372 46,869 +0.02(+0.18%)
Feb 04, 2019 9.363 9.372 9.338 9.355 14,114 +0.03(+0.27%)
Feb 01, 2019 9.287 9.347 9.287 9.330 53,604 +0.06(+0.64%)
Jan 31, 2019 9.211 9.279 9.192 9.271 47,361 +0.02(+0.18%)
Jan 30, 2019 9.169 9.254 9.144 9.254 68,338 +0.13(+1.39%)
Jan 29, 2019 9.101 9.152 9.101 9.127 33,701 +0.01(+0.09%)
Jan 28, 2019 9.110 9.135 9.068 9.118 31,427 -0.02(-0.18%)
Jan 25, 2019 9.118 9.144 9.093 9.135 61,414 +0.09(+1.03%)
Jan 24, 2019 9.000 9.042 9.000 9.042 17,180 +0.02(+0.19%)
Jan 23, 2019 9.093 9.110 8.992 9.025 120,261 -0.07(-0.74%)
Jan 22, 2019 9.169 9.169 9.059 9.093 56,624 -0.09(-1.01%)
Jan 18, 2019 9.127 9.203 9.085 9.186 38,576 +0.15(+1.68%)
Jan 17, 2019 8.958 9.059 8.958 9.034 28,172 +0.03(+0.38%)
Jan 16, 2019 8.966 9.025 8.966 9.000 48,015 +0.02(+0.19%)
Jan 15, 2019 8.975 9.025 8.975 8.983 36,710 +0.03(+0.28%)
Jan 14, 2019 8.848 8.966 8.791 8.958 125,808 +0.07(+0.76%)
Jan 11, 2019 8.704 8.890 8.696 8.890 149,927 +0.21(+2.43%)
Jan 10, 2019 8.569 8.713 8.561 8.679 103,687 +0.05(+0.59%)
Jan 09, 2019 8.586 8.679 8.586 8.628 57,857 +0.09(+1.09%)
Jan 08, 2019 8.451 8.552 8.400 8.535 92,320 +0.17(+2.02%)
Jan 07, 2019 8.197 8.405 8.197 8.366 94,525 +0.19(+2.27%)
Jan 04, 2019 8.028 8.180 8.028 8.180 78,454 +0.23(+2.87%)
Jan 03, 2019 8.079 8.104 7.952 7.952 123,850 -0.19(-2.28%)
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.