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 (%)
Apr 30, 2020 9.158 9.158 8.828 8.935 142,894 -0.15(-1.64%)
Apr 29, 2020 8.796 9.140 8.796 9.084 105,417 +0.39(+4.49%)
Apr 28, 2020 8.675 8.796 8.628 8.693 46,910 +0.11(+1.30%)
Apr 27, 2020 8.387 8.591 8.361 8.582 66,416 +0.28(+3.36%)
Apr 24, 2020 8.191 8.340 8.136 8.303 44,849 +0.16(+1.94%)
Apr 23, 2020 8.433 8.638 8.136 8.145 82,622 -0.10(-1.24%)
Apr 22, 2020 8.154 8.396 8.154 8.247 54,975 +0.16(+1.95%)
Apr 21, 2020 8.238 8.256 7.959 8.089 21,181 -0.26(-3.12%)
Apr 20, 2020 8.461 8.480 8.331 8.349 39,222 -0.22(-2.60%)
Apr 17, 2020 8.573 8.703 8.368 8.573 83,675 +0.31(+3.71%)
Apr 16, 2020 8.405 8.415 8.209 8.266 38,520 -0.20(-2.31%)
Apr 15, 2020 8.628 8.628 8.256 8.461 93,150 -0.26(-2.99%)
Apr 14, 2020 8.535 8.749 8.517 8.721 111,112 +0.27(+3.19%)
Apr 13, 2020 8.628 8.628 8.312 8.452 61,466 -0.18(-2.05%)
Apr 09, 2020 8.591 8.749 8.511 8.628 73,673 +0.29(+3.46%)
Apr 08, 2020 8.098 8.424 8.043 8.340 65,902 +0.33(+4.06%)
Apr 07, 2020 7.987 8.349 7.978 8.015 42,242 +0.19(+2.38%)
Apr 06, 2020 7.522 7.885 7.522 7.829 28,805 +0.49(+6.72%)
Apr 03, 2020 7.448 7.642 7.243 7.336 27,425 -0.16(-2.11%)
Apr 02, 2020 7.615 7.699 7.429 7.494 57,895 -0.03(-0.37%)
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.