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%)
Apr 01, 2020 8.117 8.117 7.485 7.522 33,858 -0.65(-7.96%)
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%)
Jan 02, 2020 12.25 12.37 12.14 12.34 78,239 +0.17(+1.41%)
Dec 31, 2019 12.16 12.21 12.13 12.17 24,120 +0.03(+0.28%)
Dec 30, 2019 12.05 12.14 12.03 12.13 55,091 +0.07(+0.62%)
Dec 27, 2019 12.04 12.15 11.98 12.06 39,388 +0.02(+0.15%)
Dec 26, 2019 12.07 12.07 11.99 12.04 48,099 +0.05(+0.45%)
Dec 24, 2019 12.01 12.13 11.97 11.98 23,234 +0.04(+0.30%)
Dec 23, 2019 11.89 11.98 11.88 11.95 31,311 +0.16(+1.38%)
Dec 20, 2019 11.90 11.90 11.72 11.79 34,409 -0.05(-0.38%)
Dec 19, 2019 11.70 11.86 11.61 11.83 40,257 +0.15(+1.32%)
Dec 18, 2019 11.66 11.68 11.64 11.68 38,147 +0.03(+0.23%)
Dec 17, 2019 11.62 11.65 11.58 11.65 44,728 +0.08(+0.70%)
Dec 16, 2019 11.54 11.59 11.52 11.57 24,613 +0.11(+0.95%)
Dec 13, 2019 11.56 11.56 11.41 11.46 51,891 -0.02(-0.16%)
Dec 12, 2019 11.39 11.55 11.39 11.48 57,414 +0.16(+1.42%)
Dec 11, 2019 11.28 11.34 11.26 11.32 17,702 +0.03(+0.24%)
Dec 10, 2019 11.33 11.33 11.25 11.29 27,075 -0.04(-0.39%)
Dec 09, 2019 11.35 11.37 11.30 11.34 26,389 +0.04(+0.39%)
Dec 06, 2019 11.22 11.39 11.22 11.29 27,759 +0.14(+1.28%)
Dec 05, 2019 11.21 11.21 11.14 11.15 24,239 +0.00(+0.00%)
Dec 04, 2019 11.15 11.19 11.15 11.15 26,178 +0.02(+0.16%)
Dec 03, 2019 11.26 11.34 11.03 11.13 39,011 -0.18(-1.57%)
Dec 02, 2019 11.55 11.55 11.31 11.31 28,699 -0.20(-1.70%)
Nov 29, 2019 11.52 11.52 11.45 11.51 7,754 -0.02(-0.15%)
Nov 27, 2019 11.39 11.52 11.39 11.52 30,006 +0.15(+1.33%)
Nov 26, 2019 11.44 11.44 11.37 11.37 20,526 -0.06(-0.54%)
Nov 25, 2019 11.41 11.43 11.39 11.43 10,823 +0.02(+0.16%)
Nov 22, 2019 11.30 11.42 11.26 11.42 44,054 +0.13(+1.18%)
Nov 21, 2019 11.18 11.28 11.18 11.28 52,193 +0.08(+0.71%)
Nov 20, 2019 11.19 11.23 11.15 11.20 52,043 -0.04(-0.32%)
Nov 19, 2019 11.23 11.27 11.17 11.24 81,752 -0.02(-0.16%)
Nov 18, 2019 11.22 11.26 11.16 11.26 25,211 +0.01(+0.08%)
Nov 15, 2019 11.18 11.26 11.17 11.25 25,061 +0.10(+0.88%)
Nov 14, 2019 11.08 11.16 11.08 11.15 18,954 +0.03(+0.24%)
Nov 13, 2019 11.10 11.15 11.08 11.12 15,356 +0.00(+0.00%)
Nov 12, 2019 11.22 11.24 11.12 11.12 42,317 -0.08(-0.72%)
Nov 11, 2019 11.10 11.20 11.08 11.20 62,364 +0.03(+0.24%)
Nov 08, 2019 11.14 11.18 11.09 11.18 52,933 +0.05(+0.48%)
Nov 07, 2019 11.08 11.16 11.05 11.12 63,342 +0.09(+0.81%)
Nov 06, 2019 11.01 11.04 10.98 11.03 71,095 +0.05(+0.49%)
Nov 05, 2019 10.94 11.01 10.94 10.98 59,766 +0.08(+0.73%)
Nov 04, 2019 10.94 10.96 10.87 10.90 71,110 +0.04(+0.41%)
Nov 01, 2019 10.79 10.95 10.77 10.86 47,651 +0.10(+0.91%)
Oct 31, 2019 10.76 10.80 10.68 10.76 48,666 -0.04(-0.41%)
Oct 30, 2019 10.86 10.86 10.76 10.80 82,449 -0.04(-0.41%)
Oct 29, 2019 10.86 10.95 10.85 10.85 60,754 -0.05(-0.49%)
Oct 28, 2019 10.80 10.90 10.79 10.90 43,468 +0.16(+1.49%)
Oct 25, 2019 10.64 10.74 10.62 10.74 29,220 +0.10(+0.92%)
Oct 24, 2019 10.70 10.70 10.61 10.64 14,326 -0.03(-0.25%)
Oct 23, 2019 10.63 10.67 10.62 10.67 40,387 +0.01(+0.08%)
Oct 22, 2019 10.68 10.72 10.64 10.66 46,781 +0.01(+0.08%)
Oct 21, 2019 10.68 10.68 10.63 10.65 35,823 +0.03(+0.25%)
Oct 18, 2019 10.62 10.62 10.54 10.62 45,066 +0.05(+0.51%)
Oct 17, 2019 10.54 10.61 10.54 10.57 42,602 +0.07(+0.68%)
Oct 16, 2019 10.46 10.53 10.42 10.50 31,311 +0.05(+0.51%)
Oct 15, 2019 10.32 10.49 10.32 10.45 24,199 +0.10(+0.95%)
Oct 14, 2019 10.34 10.36 10.31 10.35 12,533 +0.00(+0.00%)
Oct 11, 2019 10.34 10.45 10.32 10.35 98,224 +0.10(+0.96%)
Oct 10, 2019 10.24 10.34 10.24 10.25 26,248 -0.04(-0.35%)
Oct 09, 2019 10.33 10.33 10.22 10.29 54,447 +0.04(+0.43%)
Oct 08, 2019 10.28 10.29 10.21 10.24 23,864 -0.10(-0.95%)
Oct 07, 2019 10.37 10.40 10.33 10.34 54,836 +0.00(+0.00%)
Oct 04, 2019 10.32 10.41 10.32 10.34 93,279 +0.02(+0.17%)
Oct 03, 2019 10.29 10.34 10.21 10.32 26,096 +0.00(+0.00%)
Oct 02, 2019 10.45 10.45 10.25 10.32 32,430 -0.20(-1.86%)
Oct 01, 2019 10.60 10.69 10.49 10.52 33,323 -0.12(-1.09%)
Sep 30, 2019 10.58 10.63 10.52 10.63 45,554 +0.05(+0.50%)
Sep 27, 2019 10.62 10.74 10.53 10.58 41,694 +0.00(+0.00%)
Sep 26, 2019 10.59 10.63 10.54 10.58 25,338 -0.01(-0.08%)
Sep 25, 2019 10.56 10.60 10.54 10.59 4,919 +0.02(+0.17%)
Sep 24, 2019 10.62 10.62 10.47 10.57 24,113 -0.04(-0.34%)
Sep 23, 2019 10.60 10.62 10.54 10.61 26,005 +0.02(+0.17%)
Sep 20, 2019 10.53 10.66 10.53 10.59 28,321 +0.02(+0.17%)
Sep 19, 2019 10.55 10.61 10.54 10.57 35,109 +0.04(+0.42%)
Sep 18, 2019 10.61 10.62 10.48 10.53 23,170 -0.05(-0.50%)
Sep 17, 2019 10.55 10.58 10.42 10.58 24,312 +0.02(+0.17%)
Sep 16, 2019 10.54 10.58 10.50 10.56 45,174 +0.02(+0.17%)
Sep 13, 2019 10.54 10.56 10.52 10.54 22,856 +0.04(+0.42%)
Sep 12, 2019 10.52 10.55 10.50 10.50 34,881 +0.00(+0.00%)
Sep 11, 2019 10.40 10.51 10.40 10.50 40,635 +0.14(+1.35%)
Sep 10, 2019 10.26 10.40 10.25 10.36 17,431 +0.13(+1.28%)
Sep 09, 2019 10.19 10.23 10.17 10.23 43,785 +0.10(+0.95%)
Sep 06, 2019 10.09 10.20 10.09 10.13 31,313 +0.07(+0.70%)
Sep 05, 2019 9.993 10.13 9.993 10.06 30,571 +0.14(+1.41%)
Sep 04, 2019 9.923 9.940 9.862 9.923 24,152 +0.10(+0.98%)
Sep 03, 2019 9.844 9.844 9.789 9.827 9,574 -0.09(-0.88%)
Aug 30, 2019 9.940 9.949 9.856 9.914 50,284 +0.07(+0.71%)
Aug 29, 2019 9.757 9.899 9.687 9.844 34,517 +0.18(+1.90%)
Aug 28, 2019 9.555 9.680 9.551 9.660 17,815 +0.06(+0.64%)
Aug 27, 2019 9.669 9.687 9.555 9.599 26,104 -0.06(-0.63%)
Aug 26, 2019 9.730 9.730 9.634 9.660 49,213 +0.03(+0.27%)
Aug 23, 2019 9.800 9.818 9.634 9.634 56,569 -0.24(-2.48%)
Aug 22, 2019 9.888 9.888 9.827 9.879 21,073 +0.01(+0.09%)
Aug 21, 2019 9.888 9.914 9.862 9.870 21,683 +0.07(+0.71%)
Aug 20, 2019 9.888 9.888 9.792 9.800 31,006 -0.07(-0.71%)
Aug 19, 2019 9.862 9.914 9.853 9.870 36,759 +0.10(+1.08%)
Aug 16, 2019 9.625 9.783 9.625 9.765 33,370 +0.14(+1.45%)
Aug 15, 2019 9.643 9.669 9.582 9.625 31,388 -0.02(-0.18%)
Aug 14, 2019 9.792 9.811 9.608 9.643 32,091 -0.27(-2.68%)
Aug 13, 2019 9.835 9.975 9.806 9.908 29,913 +0.06(+0.56%)
Aug 12, 2019 9.888 9.905 9.792 9.853 30,877 -0.09(-0.88%)
Aug 09, 2019 9.975 9.975 9.897 9.940 38,284 -0.10(-0.96%)
Aug 08, 2019 9.897 10.05 9.897 10.04 27,730 +0.20(+2.05%)
Aug 07, 2019 9.722 9.844 9.635 9.835 35,449 +0.03(+0.27%)
Aug 06, 2019 9.774 9.835 9.669 9.809 32,438 +0.09(+0.90%)
Aug 05, 2019 9.844 9.885 9.653 9.722 72,288 -0.29(-2.88%)
Aug 02, 2019 10.08 10.08 9.905 10.01 32,456 -0.11(-1.12%)
Aug 01, 2019 10.18 10.29 10.12 10.12 34,514 -0.11(-1.03%)
Jul 31, 2019 10.27 10.33 10.18 10.23 65,611 -0.08(-0.76%)
Jul 30, 2019 10.31 10.31 10.24 10.31 43,572 -0.01(-0.09%)
Jul 29, 2019 10.30 10.36 10.29 10.32 18,603 +0.01(+0.09%)
Jul 26, 2019 10.27 10.33 10.26 10.31 18,056 +0.07(+0.68%)
Jul 25, 2019 10.30 10.36 10.24 10.24 32,516 -0.04(-0.43%)
Jul 24, 2019 10.20 10.33 10.20 10.28 48,581 +0.06(+0.60%)
Jul 23, 2019 10.19 10.23 10.19 10.22 17,561 +0.05(+0.52%)
Jul 22, 2019 10.17 10.24 10.15 10.17 41,005 +0.00(+0.00%)
Jul 19, 2019 10.19 10.28 10.17 10.17 11,199 -0.02(-0.17%)
Jul 18, 2019 10.14 10.19 10.14 10.19 34,073 -0.03(-0.26%)
Jul 17, 2019 10.30 10.30 10.19 10.21 21,174 -0.08(-0.76%)
Jul 16, 2019 10.27 10.31 10.27 10.29 23,346 +0.03(+0.26%)
Jul 15, 2019 10.27 10.28 10.25 10.26 27,421 +0.00(+0.00%)
Jul 12, 2019 10.15 10.27 10.15 10.26 22,970 +0.11(+1.12%)
Jul 11, 2019 10.20 10.21 10.12 10.15 35,739 -0.03(-0.26%)
Jul 10, 2019 10.12 10.18 10.10 10.18 26,676 +0.06(+0.61%)
Jul 09, 2019 10.09 10.12 10.05 10.12 34,095 +0.01(+0.09%)
Jul 08, 2019 10.15 10.15 10.10 10.11 25,735 -0.05(-0.52%)
Jul 05, 2019 10.16 10.19 10.15 10.16 21,142 -0.05(-0.47%)
Jul 03, 2019 10.12 10.21 10.12 10.21 6,856 +0.08(+0.82%)
Jul 02, 2019 10.13 10.19 10.11 10.12 26,080 -0.04(-0.35%)
Jul 01, 2019 10.23 10.26 10.11 10.16 53,877 +0.07(+0.70%)
Jun 28, 2019 10.06 10.12 10.05 10.09 25,941 +0.11(+1.05%)
Jun 27, 2019 9.923 10.04 9.923 9.984 11,615 +0.07(+0.71%)
Jun 26, 2019 9.923 9.989 9.853 9.914 29,308 +0.05(+0.53%)
Jun 25, 2019 9.975 9.975 9.862 9.862 17,327 -0.11(-1.05%)
Jun 24, 2019 10.05 10.09 9.958 9.967 30,057 -0.07(-0.70%)
Jun 21, 2019 10.11 10.11 10.03 10.04 34,741 -0.04(-0.43%)
Jun 20, 2019 10.20 10.20 10.05 10.08 46,712 +0.02(+0.17%)
Jun 19, 2019 10.02 10.09 10.02 10.06 18,534 +0.04(+0.35%)
Jun 18, 2019 9.958 10.06 9.958 10.03 29,708 +0.08(+0.79%)
Jun 17, 2019 9.940 10.03 9.940 9.949 25,946 -0.04(-0.44%)
Jun 14, 2019 10.05 10.05 9.966 9.993 11,199 +0.01(+0.09%)
Jun 13, 2019 9.924 9.998 9.924 9.984 26,667 +0.03(+0.35%)
Jun 12, 2019 9.941 9.975 9.941 9.950 19,710 -0.04(-0.43%)
Jun 11, 2019 10.04 10.04 9.932 9.993 25,978 +0.03(+0.26%)
Jun 10, 2019 9.958 10.04 9.950 9.967 30,807 +0.05(+0.52%)
Jun 07, 2019 9.795 9.969 9.795 9.915 40,699 +0.09(+0.96%)
Jun 06, 2019 9.761 9.829 9.743 9.821 20,983 +0.08(+0.79%)
Jun 05, 2019 9.700 9.778 9.683 9.743 40,439 +0.03(+0.35%)
Jun 04, 2019 9.563 9.709 9.485 9.709 98,287 +0.24(+2.54%)
Jun 03, 2019 9.460 9.520 9.417 9.468 37,235 +0.01(+0.09%)
May 31, 2019 9.468 9.503 9.460 9.460 12,326 -0.14(-1.43%)
May 30, 2019 9.571 9.645 9.528 9.597 30,556 +0.03(+0.27%)
May 29, 2019 9.700 9.700 9.554 9.571 35,270 -0.12(-1.24%)
May 28, 2019 9.778 9.803 9.683 9.692 38,354 -0.09(-0.88%)
May 24, 2019 9.812 9.812 9.743 9.778 43,025 +0.03(+0.35%)
May 23, 2019 9.795 9.846 9.675 9.743 32,087 -0.15(-1.48%)
May 22, 2019 9.915 9.924 9.872 9.889 22,601 -0.07(-0.69%)
May 21, 2019 9.932 9.993 9.898 9.958 44,773 +0.07(+0.70%)
May 20, 2019 9.932 9.932 9.872 9.889 13,569 -0.08(-0.84%)
May 17, 2019 9.950 10.02 9.950 9.973 43,490 -0.05(-0.54%)
May 16, 2019 9.975 10.06 9.975 10.03 26,312 +0.04(+0.43%)
May 15, 2019 9.924 10.01 9.898 9.984 44,582 +0.01(+0.09%)
May 14, 2019 9.872 10.00 9.872 9.975 69,618 +0.10(+1.03%)
May 13, 2019 10.01 10.03 9.846 9.874 94,442 -0.25(-2.45%)
May 10, 2019 10.04 10.13 9.963 10.12 56,979 +0.05(+0.51%)
May 09, 2019 10.02 10.10 9.985 10.07 48,793 -0.03(-0.34%)
May 08, 2019 10.03 10.13 10.03 10.10 26,109 +0.08(+0.77%)
May 07, 2019 10.18 10.18 10.01 10.03 36,539 -0.19(-1.85%)
May 06, 2019 10.10 10.23 10.07 10.22 32,429 -0.02(-0.17%)
May 03, 2019 10.20 10.27 10.19 10.23 57,212 +0.07(+0.68%)
May 02, 2019 10.16 10.20 10.14 10.16 115,595 -0.02(-0.17%)
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.