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, 2018 10.03 10.10 9.975 9.991 51,648 -0.06(-0.64%)
Apr 27, 2018 10.04 10.07 10.01 10.06 45,368 +0.02(+0.24%)
Apr 26, 2018 9.967 10.06 9.967 10.03 56,974 +0.10(+0.97%)
Apr 25, 2018 9.918 9.942 9.862 9.934 38,968 +0.06(+0.57%)
Apr 24, 2018 9.991 10.02 9.862 9.878 128,392 -0.08(-0.81%)
Apr 23, 2018 9.959 10.01 9.955 9.959 28,935 -0.02(-0.24%)
Apr 20, 2018 10.12 10.12 9.959 9.983 46,313 -0.11(-1.12%)
Apr 19, 2018 10.15 10.15 10.07 10.10 63,063 -0.08(-0.79%)
Apr 18, 2018 10.18 10.22 10.15 10.18 94,968 -0.03(-0.32%)
Apr 17, 2018 10.18 10.23 10.17 10.21 111,018 +0.07(+0.72%)
Apr 16, 2018 10.10 10.18 10.07 10.14 58,636 +0.03(+0.26%)
Apr 13, 2018 10.14 10.16 10.04 10.11 25,872 -0.04(-0.41%)
Apr 12, 2018 10.16 10.18 10.13 10.15 71,638 +0.03(+0.31%)
Apr 11, 2018 10.10 10.18 10.10 10.12 20,872 -0.04(-0.40%)
Apr 10, 2018 10.18 10.20 10.12 10.16 82,910 +0.10(+1.04%)
Apr 09, 2018 10.10 10.16 10.06 10.06 49,835 -0.02(-0.24%)
Apr 06, 2018 10.19 10.21 10.01 10.08 25,978 -0.17(-1.65%)
Apr 05, 2018 10.16 10.27 10.15 10.25 108,684 +0.09(+0.90%)
Apr 04, 2018 9.902 10.16 9.894 10.16 65,216 +0.16(+1.59%)
Apr 03, 2018 9.926 10.01 9.870 9.999 103,676 +0.14(+1.39%)
Apr 02, 2018 10.09 10.10 9.806 9.862 100,272 -0.26(-2.55%)
Mar 29, 2018 10.12 10.12 10.12 0 +0.07(+0.72%)
Mar 28, 2018 10.06 10.09 9.999 10.05 54,015 +0.04(+0.40%)
Mar 27, 2018 10.20 9.999 10.01 73,553 -0.13(-1.27%)
Mar 26, 2018 10.13 10.15 10.02 10.14 143,249 +0.15(+1.53%)
Mar 23, 2018 10.30 10.30 9.975 9.983 54,629 -0.26(-2.52%)
Mar 22, 2018 10.40 10.43 10.23 10.24 60,517 -0.25(-2.38%)
Mar 21, 2018 10.47 10.58 10.47 10.49 93,539 -0.04(-0.38%)
Mar 20, 2018 10.46 10.53 10.46 10.53 41,091 +0.05(+0.46%)
Mar 19, 2018 10.65 10.65 10.42 10.48 51,586 -0.17(-1.59%)
Mar 16, 2018 10.63 10.72 10.62 10.65 42,847 +0.02(+0.15%)
Mar 15, 2018 10.74 10.75 10.62 10.64 39,913 -0.07(-0.68%)
Mar 14, 2018 10.81 10.81 10.70 10.71 23,719 -0.06(-0.60%)
Mar 13, 2018 10.83 10.88 10.76 10.77 62,217 -0.03(-0.29%)
Mar 12, 2018 10.82 10.82 10.76 10.80 57,747 +0.00(+0.00%)
Mar 09, 2018 10.74 10.81 10.68 10.80 19,727 +0.14(+1.27%)
Mar 08, 2018 10.69 10.69 10.64 10.67 15,437 +0.02(+0.22%)
Mar 07, 2018 10.64 10.64 16,984 +0.01(+0.08%)
Mar 06, 2018 10.59 10.66 10.56 10.64 35,883 +0.05(+0.45%)
Mar 05, 2018 10.40 10.60 10.37 10.59 49,064 +0.12(+1.14%)
Mar 02, 2018 10.32 10.49 10.27 10.47 59,666 +0.06(+0.61%)
Mar 01, 2018 10.56 10.57 10.33 10.41 47,619 -0.15(-1.43%)
Feb 28, 2018 10.67 10.72 10.56 10.56 31,974 -0.10(-0.90%)
Feb 27, 2018 10.79 10.80 10.65 10.65 20,669 -0.11(-1.04%)
Feb 26, 2018 10.72 10.83 10.69 10.76 64,319 +0.07(+0.67%)
Feb 23, 2018 10.63 10.72 10.62 10.69 16,787 +0.10(+0.98%)
Feb 22, 2018 10.61 10.71 10.59 10.59 36,365 +0.00(+0.00%)
Feb 21, 2018 10.69 10.75 10.59 10.59 31,228 -0.06(-0.52%)
Feb 20, 2018 10.73 10.73 10.60 10.64 21,983 -0.13(-1.18%)
Feb 16, 2018 10.77 10.77 10.77 0 -0.05(-0.44%)
Feb 15, 2018 10.73 10.83 10.71 10.82 30,283 +0.11(+1.00%)
Feb 14, 2018 10.46 10.72 10.46 10.71 50,781 +0.20(+1.86%)
Feb 13, 2018 10.42 10.53 10.49 10.52 43,415 +0.02(+0.23%)
Feb 12, 2018 10.29 10.53 10.29 10.49 66,938 +0.20(+1.94%)
Feb 09, 2018 10.21 10.32 10.02 10.29 129,497 +0.14(+1.41%)
Feb 08, 2018 10.42 10.47 10.15 10.15 99,172 -0.27(-2.60%)
Feb 07, 2018 10.36 10.53 10.36 10.42 89,319 +0.01(+0.08%)
Feb 06, 2018 10.09 10.44 10.04 10.41 173,221 +0.13(+1.31%)
Feb 05, 2018 10.62 10.64 10.11 10.28 133,066 -0.42(-3.94%)
Feb 02, 2018 10.95 11.00 10.68 10.70 121,773 -0.27(-2.47%)
Feb 01, 2018 10.98 11.00 10.96 10.97 26,686 -0.07(-0.65%)
Jan 31, 2018 11.08 11.08 11.00 11.04 138,237 +0.02(+0.22%)
Jan 30, 2018 11.17 11.18 10.98 11.02 312,805 -0.21(-1.84%)
Jan 29, 2018 11.30 11.30 11.19 11.23 47,491 -0.06(-0.49%)
Jan 26, 2018 11.19 11.29 11.19 11.28 174,625 +0.09(+0.78%)
Jan 25, 2018 11.23 11.24 11.19 11.19 42,334 -0.02(-0.21%)
Jan 24, 2018 11.33 11.35 11.19 11.22 264,551 -0.12(-1.05%)
Jan 23, 2018 11.22 11.34 11.22 11.34 106,627 +0.14(+1.28%)
Jan 22, 2018 11.12 11.27 11.12 11.19 223,942 +0.07(+0.64%)
Jan 19, 2018 11.06 11.12 11.05 11.12 88,642 +0.06(+0.58%)
Jan 18, 2018 11.11 11.12 11.05 11.06 70,327 -0.03(-0.29%)
Jan 17, 2018 10.97 11.11 10.96 11.09 114,840 +0.15(+1.38%)
Jan 16, 2018 10.97 11.14 10.89 10.94 316,618 -0.02(-0.15%)
Jan 12, 2018 10.96 10.96 10.96 0 +0.02(+0.22%)
Jan 11, 2018 10.90 10.99 10.90 10.93 87,166 +0.05(+0.44%)
Jan 10, 2018 10.93 10.93 10.80 10.88 68,793 -0.06(-0.58%)
Jan 09, 2018 10.83 10.96 10.83 10.95 74,799 +0.11(+1.03%)
Jan 08, 2018 10.76 10.85 10.73 10.84 45,019 +0.10(+0.97%)
Jan 05, 2018 10.68 10.80 10.68 10.73 163,429 +0.06(+0.52%)
Jan 04, 2018 10.64 10.75 10.64 10.68 102,222 +0.04(+0.37%)
Jan 03, 2018 10.64 10.69 10.61 10.64 136,745 +0.03(+0.30%)
Jan 02, 2018 10.70 10.70 10.61 10.61 102,821 -0.10(-0.89%)
Dec 29, 2017 10.70 10.70 10.70 0 -0.02(-0.22%)
Dec 28, 2017 10.72 10.74 10.68 10.72 27,721 +0.02(+0.22%)
Dec 27, 2017 10.74 10.75 10.70 10.70 53,215 +0.00(+0.00%)
Dec 26, 2017 10.62 10.73 10.62 10.70 46,855 +0.04(+0.37%)
Dec 22, 2017 10.52 10.68 10.36 10.66 133,049 -0.15(-1.40%)
Dec 21, 2017 10.75 10.82 10.74 10.81 96,504 +0.07(+0.67%)
Dec 20, 2017 10.72 10.77 10.72 10.74 126,584 +0.02(+0.22%)
Dec 19, 2017 10.80 10.83 10.71 10.72 115,696 -0.05(-0.44%)
Dec 18, 2017 10.74 10.79 10.73 10.76 227,745 +0.10(+0.90%)
Dec 15, 2017 10.60 10.68 10.59 10.67 324,958 +0.10(+0.98%)
Dec 14, 2017 10.87 10.88 10.50 10.57 587,068 -0.33(-3.00%)
Dec 13, 2017 10.90 10.91 10.89 10.89 44,567 +0.02(+0.16%)
Dec 12, 2017 10.86 10.88 10.85 10.87 82,932 +0.01(+0.13%)
Dec 11, 2017 10.80 10.87 10.78 10.86 45,100 +0.08(+0.73%)
Dec 08, 2017 10.77 10.78 10.77 10.78 27,008 +0.03(+0.26%)
Dec 07, 2017 10.73 10.78 10.70 10.75 61,728 +0.00(+0.04%)
Dec 06, 2017 10.77 10.77 10.70 10.75 37,121 -0.03(-0.29%)
Dec 05, 2017 10.77 10.78 10.71 10.78 51,571 +0.06(+0.59%)
Dec 04, 2017 10.77 10.68 10.72 54,650 +0.06(+0.52%)
Dec 01, 2017 10.66 10.66 10.56 10.66 25,770 -0.01(-0.07%)
Nov 30, 2017 10.59 10.68 10.59 10.67 66,729 +0.12(+1.12%)
Nov 29, 2017 10.55 10.61 10.54 10.55 47,591 +0.06(+0.60%)
Nov 28, 2017 10.44 10.53 10.44 10.49 65,079 +0.06(+0.53%)
Nov 27, 2017 10.49 10.55 10.43 10.43 37,581 -0.07(-0.67%)
Nov 24, 2017 10.53 10.54 10.48 10.51 21,898 -0.01(-0.08%)
Nov 22, 2017 10.47 10.52 10.47 10.51 16,178 +0.04(+0.38%)
Nov 21, 2017 10.39 10.48 10.39 10.47 50,248 +0.06(+0.53%)
Nov 20, 2017 10.36 10.43 10.36 10.42 18,866 +0.04(+0.38%)
Nov 17, 2017 10.33 10.38 10.32 10.38 29,471 +0.06(+0.61%)
Nov 16, 2017 10.24 10.32 10.22 10.32 24,694 +0.11(+1.12%)
Nov 15, 2017 10.21 10.22 10.11 10.20 87,997 -0.04(-0.35%)
Nov 14, 2017 10.27 10.28 10.23 10.24 74,875 -0.07(-0.69%)
Nov 13, 2017 10.30 10.31 10.26 10.31 29,821 +0.01(+0.08%)
Nov 10, 2017 10.29 10.33 10.27 10.30 27,871 -0.02(-0.23%)
Nov 09, 2017 10.29 10.33 10.25 10.32 44,053 -0.01(-0.08%)
Nov 08, 2017 10.30 10.34 10.26 10.33 75,096 +0.02(+0.23%)
Nov 07, 2017 10.35 10.40 10.29 10.31 23,871 -0.08(-0.73%)
Nov 06, 2017 10.32 10.41 10.32 10.38 35,351 +0.04(+0.43%)
Nov 03, 2017 10.33 10.36 10.33 10.34 42,835 -0.02(-0.15%)
Nov 02, 2017 10.31 10.36 10.31 10.36 44,840 -0.00(-0.04%)
Nov 01, 2017 10.34 10.37 10.34 10.36 31,133 +0.02(+0.19%)
Oct 31, 2017 10.32 10.37 10.30 10.34 59,333 +0.03(+0.31%)
Oct 30, 2017 10.31 10.36 10.31 10.31 19,093 -0.05(-0.46%)
Oct 27, 2017 10.38 10.38 10.35 10.36 35,838 +0.02(+0.15%)
Oct 26, 2017 10.34 10.40 10.34 10.34 36,618 -0.02(-0.15%)
Oct 25, 2017 10.41 10.41 10.32 10.36 42,792 -0.09(-0.83%)
Oct 24, 2017 10.39 10.44 10.36 10.44 60,092 +0.06(+0.61%)
Oct 23, 2017 10.40 10.42 10.37 10.38 29,813 +0.01(+0.08%)
Oct 20, 2017 10.36 10.40 10.36 10.37 31,960 +0.03(+0.30%)
Oct 19, 2017 10.32 10.36 10.24 10.34 37,367 -0.01(-0.08%)
Oct 18, 2017 10.32 10.36 10.31 10.35 34,697 +0.02(+0.15%)
Oct 17, 2017 10.32 10.33 10.29 10.33 17,369 +0.03(+0.31%)
Oct 16, 2017 10.29 10.31 10.29 10.30 25,681 -0.02(-0.15%)
Oct 13, 2017 10.32 10.32 10.31 10.32 13,450 +0.00(+0.00%)
Oct 12, 2017 10.35 10.35 10.32 10.32 20,371 -0.05(-0.46%)
Oct 11, 2017 10.32 10.36 10.29 10.36 29,996 +0.05(+0.46%)
Oct 10, 2017 10.33 10.35 10.29 10.32 47,753 -0.01(-0.08%)
Oct 09, 2017 10.25 10.32 10.23 10.32 65,060 +0.07(+0.69%)
Oct 06, 2017 10.23 10.27 10.19 10.25 20,259 +0.02(+0.19%)
Oct 05, 2017 10.18 10.26 10.18 10.23 30,996 +0.04(+0.35%)
Oct 04, 2017 10.19 10.24 10.18 10.20 79,103 +0.00(+0.00%)
Oct 03, 2017 10.17 10.21 10.14 10.20 57,116 +0.06(+0.54%)
Oct 02, 2017 10.14 10.17 10.07 10.14 62,171 +0.01(+0.08%)
Sep 29, 2017 10.10 10.14 10.09 10.14 38,303 +0.06(+0.55%)
Sep 28, 2017 10.03 10.08 10.03 10.08 10,924 +0.01(+0.08%)
Sep 27, 2017 9.993 10.07 9.987 10.07 63,108 +0.09(+0.87%)
Sep 26, 2017 9.986 10.00 9.962 9.985 31,761 +0.02(+0.24%)
Sep 25, 2017 9.922 9.986 9.907 9.962 31,770 +0.03(+0.32%)
Sep 22, 2017 9.867 9.930 9.867 9.930 26,092 +0.07(+0.72%)
Sep 21, 2017 9.867 9.907 9.828 9.859 22,197 -0.02(-0.24%)
Sep 20, 2017 9.907 9.938 9.859 9.883 67,467 +0.01(+0.08%)
Sep 19, 2017 9.844 9.907 9.820 9.875 44,616 +0.02(+0.16%)
Sep 18, 2017 9.883 9.883 9.844 9.859 44,182 +0.01(+0.08%)
Sep 15, 2017 9.867 9.875 9.836 9.852 15,800 -0.02(-0.16%)
Sep 14, 2017 9.836 9.883 9.821 9.867 68,947 +0.04(+0.40%)
Sep 13, 2017 9.844 9.860 9.828 9.828 24,475 -0.02(-0.17%)
Sep 12, 2017 9.774 9.875 9.774 9.845 23,720 +0.09(+0.89%)
Sep 11, 2017 9.712 9.766 9.712 9.758 23,095 +0.07(+0.72%)
Sep 08, 2017 9.657 9.727 9.645 9.688 51,911 +0.02(+0.16%)
Sep 07, 2017 9.688 9.696 9.657 9.673 19,094 -0.02(-0.24%)
Sep 06, 2017 9.688 9.704 9.657 9.696 30,752 +0.04(+0.40%)
Sep 05, 2017 9.766 9.766 9.634 9.657 30,144 -0.12(-1.20%)
Sep 01, 2017 9.719 9.774 9.719 9.774 18,619 +0.07(+0.72%)
Aug 31, 2017 9.673 9.704 9.657 9.704 28,581 +0.05(+0.57%)
Aug 30, 2017 9.657 9.657 9.641 9.649 19,498 -0.01(-0.08%)
Aug 29, 2017 9.626 9.657 9.603 9.657 27,629 -0.02(-0.16%)
Aug 28, 2017 9.712 9.712 9.649 9.673 37,728 +0.00(+0.00%)
Aug 25, 2017 9.673 9.673 9.634 9.673 35,978 +0.08(+0.81%)
Aug 24, 2017 9.603 9.634 9.571 9.595 74,921 +0.02(+0.24%)
Aug 23, 2017 9.548 9.587 9.532 9.571 60,630 +0.02(+0.16%)
Aug 22, 2017 9.462 9.560 9.455 9.556 25,350 +0.14(+1.49%)
Aug 21, 2017 9.462 9.479 9.408 9.416 26,279 -0.05(-0.58%)
Aug 18, 2017 9.447 9.470 9.431 9.470 15,658 +0.02(+0.16%)
Aug 17, 2017 9.587 9.605 9.439 9.455 31,791 -0.13(-1.38%)
Aug 16, 2017 9.634 9.634 9.579 9.587 48,968 -0.03(-0.32%)
Aug 15, 2017 9.649 9.661 9.587 9.618 47,612 -0.05(-0.48%)
Aug 14, 2017 9.595 9.696 9.595 9.665 42,549 +0.12(+1.31%)
Aug 11, 2017 9.089 9.610 9.042 9.540 50,458 +0.05(+0.57%)
Aug 10, 2017 9.727 9.727 9.486 9.486 80,391 -0.26(-2.72%)
Aug 09, 2017 9.782 9.793 9.696 9.751 88,363 -0.05(-0.56%)
Aug 08, 2017 9.821 9.840 9.782 9.805 60,683 -0.03(-0.32%)
Aug 07, 2017 9.844 9.869 9.828 9.836 32,361 -0.01(-0.12%)
Aug 04, 2017 9.852 9.875 9.828 9.848 57,338 +0.00(+0.04%)
Aug 03, 2017 9.852 9.863 9.805 9.844 33,304 -0.01(-0.08%)
Aug 02, 2017 9.852 9.867 9.821 9.852 32,714 +0.01(+0.08%)
Aug 01, 2017 9.860 9.860 9.829 9.844 19,998 -0.02(-0.16%)
Jul 31, 2017 9.836 9.877 9.797 9.860 54,806 +0.02(+0.16%)
Jul 28, 2017 9.836 9.867 9.758 9.844 69,060 -0.03(-0.32%)
Jul 27, 2017 9.906 9.906 9.824 9.875 57,330 -0.02(-0.16%)
Jul 26, 2017 9.906 9.930 9.883 9.891 47,059 -0.01(-0.08%)
Jul 25, 2017 9.883 9.914 9.860 9.898 51,233 +0.05(+0.55%)
Jul 24, 2017 9.852 9.867 9.806 9.844 74,757 +0.02(+0.16%)
Jul 21, 2017 9.821 9.867 9.821 9.828 37,517 -0.02(-0.16%)
Jul 20, 2017 9.860 9.860 9.828 9.844 48,025 +0.02(+0.16%)
Jul 19, 2017 9.844 9.860 9.813 9.828 51,451 -0.01(-0.08%)
Jul 18, 2017 9.797 9.836 9.782 9.836 51,995 +0.02(+0.16%)
Jul 17, 2017 9.821 9.828 9.774 9.821 82,445 +0.01(+0.08%)
Jul 14, 2017 9.828 9.828 9.762 9.813 59,739 +0.07(+0.75%)
Jul 13, 2017 9.673 9.743 9.673 9.740 42,416 +0.05(+0.52%)
Jul 12, 2017 9.665 9.719 9.665 9.690 57,738 +0.05(+0.50%)
Jul 11, 2017 9.641 9.657 9.610 9.641 104,416 -0.03(-0.32%)
Jul 10, 2017 9.641 9.688 9.626 9.673 56,130 +0.02(+0.16%)
Jul 07, 2017 9.634 9.688 9.603 9.657 79,352 +0.07(+0.73%)
Jul 06, 2017 9.634 9.641 9.587 9.587 47,423 -0.09(-0.89%)
Jul 05, 2017 9.680 9.711 9.603 9.673 54,475 +0.02(+0.24%)
Jul 03, 2017 9.657 9.665 9.603 9.649 47,667 +0.03(+0.32%)
Jun 30, 2017 9.603 9.618 9.568 9.618 41,076 +0.03(+0.32%)
Jun 29, 2017 9.641 9.641 9.548 9.587 79,237 -0.05(-0.49%)
Jun 28, 2017 9.587 9.641 9.587 9.634 53,278 +0.08(+0.82%)
Jun 27, 2017 9.618 9.626 9.556 9.556 97,499 -0.08(-0.81%)
Jun 26, 2017 9.641 9.704 9.634 9.634 66,321 -0.01(-0.08%)
Jun 23, 2017 9.618 9.641 9.603 9.641 51,627 +0.04(+0.41%)
Jun 22, 2017 9.595 9.615 9.581 9.603 87,752 +0.03(+0.33%)
Jun 21, 2017 9.595 9.610 9.548 9.571 80,112 -0.02(-0.24%)
Jun 20, 2017 9.626 9.629 9.579 9.595 93,795 -0.04(-0.40%)
Jun 19, 2017 9.587 9.641 9.587 9.634 84,181 +0.09(+0.98%)
Jun 16, 2017 9.540 9.556 9.509 9.540 56,002 -0.01(-0.08%)
Jun 15, 2017 9.525 9.548 9.515 9.548 95,308 +0.00(+0.00%)
Jun 14, 2017 9.579 9.579 9.527 9.548 76,537 +0.00(+0.00%)
Jun 13, 2017 9.532 9.548 9.509 9.548 43,821 +0.06(+0.66%)
Jun 12, 2017 9.470 9.486 9.440 9.486 62,520 +0.02(+0.24%)
Jun 09, 2017 9.447 9.501 9.424 9.463 98,619 +0.03(+0.33%)
Jun 08, 2017 9.440 9.478 9.409 9.432 98,102 -0.03(-0.33%)
Jun 07, 2017 9.470 9.470 9.424 9.463 59,132 +0.03(+0.33%)
Jun 06, 2017 9.432 9.470 9.409 9.432 82,745 -0.04(-0.41%)
Jun 05, 2017 9.455 9.470 9.455 9.470 34,843 +0.02(+0.16%)
Jun 02, 2017 9.455 9.509 9.455 9.455 83,278 +0.00(+0.00%)
Jun 01, 2017 9.424 9.455 9.409 9.455 110,047 +0.06(+0.66%)
May 31, 2017 9.393 9.393 9.324 9.393 83,027 +0.02(+0.25%)
May 30, 2017 9.378 9.416 9.363 9.370 28,851 +0.01(+0.08%)
May 26, 2017 9.401 9.401 9.355 9.363 30,403 -0.04(-0.41%)
May 25, 2017 9.416 9.447 9.370 9.401 62,112 +0.02(+0.16%)
May 24, 2017 9.386 9.393 9.355 9.386 17,155 +0.00(+0.00%)
May 23, 2017 9.378 9.401 9.355 9.386 44,330 +0.01(+0.08%)
May 22, 2017 9.355 9.386 9.347 9.378 34,522 +0.04(+0.45%)
May 19, 2017 9.347 9.363 9.293 9.336 82,834 +0.05(+0.54%)
May 18, 2017 9.286 9.332 9.232 9.286 58,866 +0.02(+0.17%)
May 17, 2017 9.424 9.432 9.255 9.270 104,404 -0.18(-1.95%)
May 16, 2017 9.486 9.486 9.416 9.455 58,668 +0.00(+0.00%)
May 15, 2017 9.424 9.486 9.424 9.455 48,598 +0.05(+0.57%)
May 12, 2017 9.432 9.455 9.386 9.401 47,375 -0.04(-0.41%)
May 11, 2017 9.393 9.440 9.378 9.440 125,899 -0.02(-0.16%)
May 10, 2017 9.455 9.470 9.409 9.455 61,787 +0.05(+0.49%)
May 09, 2017 9.409 9.447 9.409 9.409 52,441 +0.01(+0.08%)
May 08, 2017 9.386 9.416 9.340 9.401 67,866 +0.04(+0.41%)
May 05, 2017 9.363 9.363 9.317 9.363 32,881 +0.04(+0.41%)
May 04, 2017 9.363 9.363 9.301 9.324 65,815 -0.05(-0.49%)
May 03, 2017 9.363 9.370 9.332 9.370 32,162 +0.01(+0.08%)
May 02, 2017 9.386 9.416 9.347 9.363 70,480 -0.05(-0.49%)
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.