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 (%)
May 31, 2018 9.991 9.991 9.886 9.886 31,086 -0.07(-0.73%)
May 30, 2018 9.902 9.991 9.894 9.959 25,113 +0.07(+0.73%)
May 29, 2018 9.918 9.918 9.846 9.886 15,905 -0.08(-0.81%)
May 25, 2018 9.967 9.967 9.967 0 -0.03(-0.32%)
May 24, 2018 9.983 10.03 9.967 9.999 42,391 -0.05(-0.48%)
May 23, 2018 9.991 10.05 9.934 10.05 65,065 +0.02(+0.16%)
May 22, 2018 10.10 10.10 10.02 10.03 50,473 -0.02(-0.24%)
May 21, 2018 10.06 10.08 10.02 10.06 89,018 +0.05(+0.48%)
May 18, 2018 10.02 10.04 9.973 10.01 17,053 -0.02(-0.16%)
May 17, 2018 10.01 10.06 9.991 10.02 54,247 +0.05(+0.48%)
May 16, 2018 9.951 10.02 9.943 9.975 72,041 +0.04(+0.41%)
May 15, 2018 9.942 9.942 9.909 9.934 64,302 -0.04(-0.40%)
May 14, 2018 9.983 10.03 9.959 9.975 89,268 +0.02(+0.16%)
May 11, 2018 9.975 10.01 9.956 9.959 62,416 +0.01(+0.08%)
May 10, 2018 9.951 9.975 9.942 9.951 64,902 +0.03(+0.32%)
May 09, 2018 9.870 9.934 9.850 9.918 46,980 +0.06(+0.57%)
May 08, 2018 9.918 9.921 9.830 9.862 53,300 -0.07(-0.73%)
May 07, 2018 9.959 9.983 9.930 9.934 9,775 -0.01(-0.09%)
May 04, 2018 9.781 9.950 9.773 9.943 39,300 +0.08(+0.83%)
May 03, 2018 9.862 9.877 9.773 9.862 42,293 -0.05(-0.49%)
May 02, 2018 9.967 9.975 9.910 9.910 29,318 -0.08(-0.81%)
May 01, 2018 9.999 9.999 9.886 9.991 33,436 +0.00(+0.00%)
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%)
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.