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 (%)
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%)
May 01, 2020 8.786 8.796 8.535 8.619 71,629 -0.32(-3.54%)
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.