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 (%)
Oct 08, 2020 9.540 9.540 9.540 0 +0.22(+2.41%)
Oct 07, 2020 9.316 9.511 9.267 9.316 156,376 +0.03(+0.31%)
Oct 06, 2020 9.559 9.598 9.228 9.287 132,091 -0.25(-2.66%)
Oct 05, 2020 9.326 9.589 9.326 9.540 94,159 +0.28(+3.05%)
Oct 02, 2020 9.063 9.316 9.014 9.257 104,365 +0.06(+0.64%)
Oct 01, 2020 8.985 9.262 8.936 9.199 114,135 +0.33(+3.74%)
Sep 30, 2020 8.809 8.916 8.809 8.868 193,826 +0.08(+0.89%)
Sep 29, 2020 9.140 9.140 8.634 8.790 465,210 -0.31(-3.43%)
Sep 28, 2020 9.092 9.150 9.063 9.101 100,859 +0.08(+0.86%)
Sep 25, 2020 9.131 9.193 8.946 9.024 138,640 -0.06(-0.64%)
Sep 24, 2020 9.111 9.160 9.014 9.082 76,943 -0.13(-1.38%)
Sep 23, 2020 9.686 9.686 9.160 9.209 133,512 -0.34(-3.57%)
Sep 22, 2020 9.754 9.784 9.296 9.550 203,480 -0.16(-1.61%)
Sep 21, 2020 10.23 10.26 9.676 9.706 349,777 -0.90(-8.46%)
Sep 18, 2020 10.71 10.74 10.56 10.60 28,015 -0.17(-1.54%)
Sep 17, 2020 10.62 10.78 10.55 10.77 29,341 -0.08(-0.72%)
Sep 16, 2020 10.93 10.93 10.85 10.85 11,633 -0.02(-0.18%)
Sep 15, 2020 10.94 10.94 10.80 10.87 45,165 -0.04(-0.36%)
Sep 14, 2020 10.84 10.91 10.84 10.90 48,570 +0.21(+2.00%)
Sep 11, 2020 10.73 10.73 10.60 10.69 49,855 +0.08(+0.72%)
Sep 10, 2020 10.65 10.73 10.61 10.61 30,534 -0.03(-0.27%)
Sep 09, 2020 10.62 10.66 10.59 10.64 18,634 +0.17(+1.64%)
Sep 08, 2020 10.73 10.73 10.45 10.47 51,031 -0.30(-2.83%)
Sep 04, 2020 10.96 10.96 10.62 10.78 24,140 -0.12(-1.14%)
Sep 03, 2020 11.07 11.07 10.83 10.90 49,760 -0.23(-2.05%)
Sep 02, 2020 10.97 11.13 10.91 11.13 37,258 +0.21(+1.92%)
Sep 01, 2020 10.84 10.92 10.82 10.92 14,749 +0.07(+0.61%)
Aug 31, 2020 10.86 10.90 10.85 10.85 15,678 -0.06(-0.52%)
Aug 28, 2020 10.88 10.95 10.86 10.91 17,213 +0.02(+0.18%)
Aug 27, 2020 10.96 10.96 10.83 10.89 65,746 -0.03(-0.26%)
Aug 26, 2020 10.86 10.98 10.86 10.92 28,822 +0.00(+0.00%)
Aug 25, 2020 10.82 10.93 10.80 10.92 27,195 +0.13(+1.24%)
Aug 24, 2020 10.71 10.83 10.71 10.79 19,497 +0.10(+0.89%)
Aug 21, 2020 10.74 10.74 10.59 10.69 24,665 +0.07(+0.63%)
Aug 20, 2020 10.77 10.77 10.61 10.62 40,761 -0.15(-1.41%)
Aug 19, 2020 10.77 10.85 10.75 10.78 25,042 -0.02(-0.18%)
Aug 18, 2020 10.88 10.88 10.77 10.79 23,177 -0.04(-0.35%)
Aug 17, 2020 10.88 10.88 10.75 10.83 23,165 +0.04(+0.35%)
Aug 14, 2020 10.81 10.81 10.72 10.79 33,377 -0.05(-0.44%)
Aug 13, 2020 10.92 10.94 10.83 10.84 38,962 -0.15(-1.39%)
Aug 12, 2020 10.86 10.99 10.81 10.99 38,421 +0.29(+2.67%)
Aug 11, 2020 10.80 10.94 10.68 10.71 56,525 +0.00(+0.00%)
Aug 10, 2020 10.42 10.80 10.41 10.71 69,692 +0.36(+3.50%)
Aug 07, 2020 10.36 10.38 10.30 10.35 39,464 -0.01(-0.09%)
Aug 06, 2020 10.31 10.39 10.31 10.36 43,759 -0.03(-0.32%)
Aug 05, 2020 10.34 10.41 10.31 10.39 64,631 +0.13(+1.25%)
Aug 04, 2020 10.25 10.26 10.21 10.26 18,186 +0.01(+0.09%)
Aug 03, 2020 10.12 10.25 10.12 10.25 39,108 +0.20(+1.99%)
Jul 31, 2020 10.11 10.16 9.951 10.05 25,085 -0.03(-0.28%)
Jul 30, 2020 10.17 10.26 9.851 10.08 84,387 -0.10(-1.03%)
Jul 29, 2020 10.12 10.24 10.12 10.18 12,532 +0.10(+0.94%)
Jul 28, 2020 10.07 10.17 10.07 10.09 17,448 +0.00(+0.00%)
Jul 27, 2020 10.10 10.22 10.06 10.09 39,151 -0.03(-0.28%)
Jul 24, 2020 10.22 10.22 9.985 10.12 64,549 -0.08(-0.81%)
Jul 23, 2020 10.40 10.45 10.18 10.20 47,587 -0.18(-1.77%)
Jul 22, 2020 10.40 10.43 10.37 10.38 35,811 -0.01(-0.09%)
Jul 21, 2020 10.48 10.48 10.33 10.39 27,563 +0.01(+0.09%)
Jul 20, 2020 10.34 10.38 10.19 10.38 23,107 +0.03(+0.28%)
Jul 17, 2020 10.23 10.38 10.19 10.36 33,481 +0.21(+2.07%)
Jul 16, 2020 10.13 10.19 10.07 10.15 16,558 +0.01(+0.09%)
Jul 15, 2020 10.09 10.17 10.02 10.14 19,933 +0.19(+1.92%)
Jul 14, 2020 9.766 9.947 9.735 9.947 20,823 +0.11(+1.16%)
Jul 13, 2020 9.937 10.00 9.813 9.832 32,895 +0.05(+0.49%)
Jul 10, 2020 9.661 9.832 9.642 9.785 23,300 +0.09(+0.88%)
Jul 09, 2020 9.775 9.799 9.575 9.699 23,500 -0.08(-0.78%)
Jul 08, 2020 9.813 9.813 9.737 9.775 23,258 +0.00(+0.00%)
Jul 07, 2020 9.832 9.880 9.766 9.775 12,555 -0.13(-1.35%)
Jul 06, 2020 9.918 10.00 9.909 9.909 21,873 +0.10(+0.97%)
Jul 02, 2020 9.823 9.929 9.714 9.813 58,882 +0.10(+0.98%)
Jul 01, 2020 9.756 9.766 9.637 9.718 35,900 +0.02(+0.20%)
Jun 30, 2020 9.613 9.747 9.613 9.699 39,400 +0.09(+0.89%)
Jun 29, 2020 9.528 9.632 9.423 9.613 43,212 +0.15(+1.61%)
Jun 26, 2020 9.566 9.604 9.404 9.461 24,875 -0.12(-1.29%)
Jun 25, 2020 9.670 9.670 9.470 9.585 55,875 +0.02(+0.20%)
Jun 24, 2020 9.870 9.870 9.528 9.566 45,047 -0.34(-3.46%)
Jun 23, 2020 9.909 9.966 9.890 9.909 12,356 +0.12(+1.27%)
Jun 22, 2020 9.851 9.880 9.699 9.785 21,237 -0.02(-0.19%)
Jun 19, 2020 10.13 10.13 9.756 9.804 33,796 -0.17(-1.72%)
Jun 18, 2020 10.01 10.06 9.925 9.975 35,582 -0.14(-1.41%)
Jun 17, 2020 10.24 10.24 10.10 10.12 18,822 +0.01(+0.09%)
Jun 16, 2020 9.956 10.46 9.956 10.11 68,047 +0.22(+2.22%)
Jun 15, 2020 9.508 9.899 9.444 9.890 48,898 +0.16(+1.67%)
Jun 12, 2020 9.985 10.00 9.528 9.728 74,626 +0.09(+0.89%)
Jun 11, 2020 10.26 10.26 9.623 9.642 142,431 -1.04(-9.75%)
Jun 10, 2020 11.04 11.04 10.59 10.68 67,598 -0.24(-2.21%)
Jun 09, 2020 10.76 10.94 10.69 10.92 77,963 +0.04(+0.34%)
Jun 08, 2020 10.68 10.89 10.68 10.89 81,598 +0.36(+3.45%)
Jun 05, 2020 10.46 10.72 10.34 10.53 87,547 +0.29(+2.82%)
Jun 04, 2020 10.25 10.25 10.13 10.24 37,730 +0.05(+0.46%)
Jun 03, 2020 9.921 10.19 9.921 10.19 39,295 +0.38(+3.89%)
Jun 02, 2020 9.837 9.865 9.779 9.809 50,879 +0.10(+1.05%)
Jun 01, 2020 9.670 9.800 9.577 9.707 33,297 +0.05(+0.48%)
May 29, 2020 9.660 9.725 9.502 9.660 37,750 +0.05(+0.48%)
May 28, 2020 9.846 9.846 9.614 9.614 62,492 -0.06(-0.58%)
May 27, 2020 9.586 9.707 9.400 9.670 61,228 +0.28(+2.97%)
May 26, 2020 9.298 9.437 9.289 9.391 62,982 +0.31(+3.38%)
May 22, 2020 9.130 9.149 9.006 9.084 17,853 -0.01(-0.10%)
May 21, 2020 9.084 9.103 9.010 9.093 60,633 +0.06(+0.62%)
May 20, 2020 8.907 9.047 8.879 9.037 51,888 +0.19(+2.10%)
May 19, 2020 8.824 8.954 8.805 8.852 43,671 -0.06(-0.63%)
May 18, 2020 8.600 8.935 8.600 8.907 88,177 +0.41(+4.81%)
May 15, 2020 8.368 8.498 8.328 8.498 31,082 +0.10(+1.22%)
May 14, 2020 8.191 8.413 8.024 8.396 40,563 +0.06(+0.67%)
May 13, 2020 8.600 8.610 8.229 8.340 32,397 -0.32(-3.65%)
May 12, 2020 8.926 8.926 8.647 8.656 32,904 -0.20(-2.31%)
May 11, 2020 8.898 8.898 8.693 8.861 49,979 -0.04(-0.42%)
May 08, 2020 8.814 8.907 8.814 8.898 88,838 +0.22(+2.57%)
May 07, 2020 8.647 8.768 8.647 8.675 31,604 +0.09(+1.08%)
May 06, 2020 8.768 8.768 8.545 8.582 24,921 -0.07(-0.86%)
May 05, 2020 8.647 8.814 8.619 8.656 44,017 +0.10(+1.20%)
May 04, 2020 8.461 8.579 8.396 8.554 37,324 -0.07(-0.76%)
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.