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, 2020 8.377 8.377 8.052 8.173 98,947 -0.15(-1.79%)
Mar 30, 2020 8.089 8.322 7.953 8.322 66,273 +0.14(+1.70%)
Mar 27, 2020 8.154 8.182 7.848 8.182 63,133 +0.03(+0.34%)
Mar 26, 2020 7.587 8.154 7.578 8.154 82,589 +0.49(+6.43%)
Mar 25, 2020 7.001 7.857 6.899 7.661 159,912 +0.85(+12.41%)
Mar 24, 2020 6.304 6.815 6.304 6.815 159,213 +0.63(+10.23%)
Mar 23, 2020 6.601 6.663 6.090 6.183 144,044 -0.57(-8.40%)
Mar 20, 2020 6.964 7.345 6.750 6.750 80,448 -0.08(-1.22%)
Mar 19, 2020 6.964 6.964 6.434 6.834 179,180 -0.07(-0.94%)
Mar 18, 2020 7.345 7.345 6.630 6.899 115,209 -0.58(-7.71%)
Mar 17, 2020 7.429 7.726 7.381 7.475 204,703 +0.06(+0.75%)
Mar 16, 2020 7.643 7.652 7.401 7.420 329,562 -0.67(-8.28%)
Mar 13, 2020 8.161 8.250 8.044 8.089 249,831 +0.17(+2.17%)
Mar 12, 2020 8.550 8.550 7.908 7.917 119,531 -1.08(-12.00%)
Mar 11, 2020 9.327 9.337 8.966 8.997 71,011 -0.50(-5.29%)
Mar 10, 2020 9.707 9.707 9.363 9.499 178,861 -0.20(-2.05%)
Mar 09, 2020 10.10 10.10 9.671 9.698 51,396 -0.81(-7.74%)
Mar 06, 2020 10.48 10.53 10.22 10.51 70,700 -0.14(-1.36%)
Mar 05, 2020 10.78 10.86 10.62 10.66 104,982 -0.37(-3.36%)
Mar 04, 2020 10.63 11.03 10.57 11.03 128,693 +0.55(+5.26%)
Mar 03, 2020 10.54 10.78 10.38 10.48 110,296 +0.02(+0.17%)
Mar 02, 2020 10.20 10.51 10.20 10.46 173,074 +0.25(+2.48%)
Feb 28, 2020 10.38 10.38 10.00 10.20 78,888 -0.42(-4.00%)
Feb 27, 2020 10.98 11.06 10.54 10.63 345,022 -0.59(-5.24%)
Feb 26, 2020 11.23 11.40 11.13 11.22 55,198 +0.04(+0.32%)
Feb 25, 2020 11.69 11.75 11.09 11.18 84,918 -0.48(-4.11%)
Feb 24, 2020 11.68 11.81 11.59 11.66 75,188 -0.39(-3.23%)
Feb 21, 2020 12.06 12.12 11.98 12.05 42,265 -0.07(-0.60%)
Feb 20, 2020 12.14 12.20 12.07 12.12 27,917 -0.04(-0.30%)
Feb 19, 2020 12.10 12.17 12.10 12.16 39,549 +0.10(+0.83%)
Feb 18, 2020 12.07 12.14 11.92 12.06 97,888 +0.01(+0.07%)
Feb 14, 2020 12.14 12.14 12.01 12.05 100,020 -0.04(-0.30%)
Feb 13, 2020 12.03 12.30 12.03 12.08 57,743 +0.03(+0.22%)
Feb 12, 2020 12.04 12.11 12.01 12.06 79,075 +0.10(+0.83%)
Feb 11, 2020 11.98 11.98 11.92 11.96 60,866 +0.05(+0.38%)
Feb 10, 2020 12.07 12.08 11.89 11.91 89,446 -0.12(-0.98%)
Feb 07, 2020 12.12 12.17 12.03 12.03 49,789 -0.04(-0.30%)
Feb 06, 2020 11.97 12.09 11.97 12.07 44,874 +0.14(+1.14%)
Feb 05, 2020 11.95 11.96 11.88 11.93 33,594 +0.08(+0.69%)
Feb 04, 2020 11.75 11.89 11.75 11.85 80,703 +0.20(+1.71%)
Feb 03, 2020 11.60 11.89 11.60 11.65 47,310 +0.06(+0.55%)
Jan 31, 2020 11.98 11.99 11.56 11.59 86,633 -0.41(-3.39%)
Jan 30, 2020 12.07 12.11 11.92 11.99 31,942 -0.13(-1.04%)
Jan 29, 2020 12.19 12.25 12.12 12.12 25,088 -0.05(-0.45%)
Jan 28, 2020 12.17 12.20 12.15 12.17 21,375 +0.01(+0.07%)
Jan 27, 2020 12.20 12.22 12.09 12.17 56,217 -0.17(-1.39%)
Jan 24, 2020 12.53 12.63 12.32 12.34 72,249 -0.12(-0.94%)
Jan 23, 2020 12.32 12.49 12.26 12.45 55,054 +0.12(+0.95%)
Jan 22, 2020 12.09 12.39 12.09 12.34 59,124 +0.22(+1.79%)
Jan 21, 2020 12.23 12.28 12.11 12.12 45,193 -0.05(-0.37%)
Jan 17, 2020 12.39 12.39 12.17 12.17 67,602 -0.19(-1.54%)
Jan 16, 2020 12.38 12.38 12.29 12.36 76,705 +0.01(+0.07%)
Jan 15, 2020 12.15 12.36 12.15 12.35 24,297 +0.21(+1.71%)
Jan 14, 2020 12.33 12.35 12.14 12.14 78,108 -0.16(-1.32%)
Jan 13, 2020 12.33 12.44 12.29 12.30 32,015 +0.04(+0.30%)
Jan 10, 2020 12.31 12.34 12.26 12.26 22,349 -0.05(-0.37%)
Jan 09, 2020 12.38 12.40 12.30 12.31 125,899 +0.01(+0.07%)
Jan 08, 2020 12.21 12.46 12.19 12.30 157,707 +0.20(+1.64%)
Jan 07, 2020 12.18 12.20 12.09 12.10 32,395 -0.10(-0.81%)
Jan 06, 2020 12.18 12.23 12.15 12.20 28,825 -0.04(-0.30%)
Jan 03, 2020 12.30 12.38 12.21 12.24 33,746 -0.10(-0.81%)
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.