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%)
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.