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%)
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.