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 (%)
Jan 31, 2013 9.415 9.434 9.363 9.434 27,519 +0.03(+0.34%)
Jan 30, 2013 9.421 9.434 9.389 9.402 38,357 -0.01(-0.07%)
Jan 29, 2013 9.415 9.447 9.395 9.408 47,338 +0.01(+0.06%)
Jan 28, 2013 9.453 9.453 9.376 9.403 39,383 +0.01(+0.08%)
Jan 25, 2013 9.382 9.449 9.382 9.395 49,981 +0.01(+0.07%)
Jan 24, 2013 9.382 9.408 9.363 9.389 64,807 +0.03(+0.28%)
Jan 23, 2013 9.350 9.363 9.317 9.363 33,795 +0.03(+0.28%)
Jan 22, 2013 9.246 9.337 9.240 9.337 53,997 +0.08(+0.84%)
Jan 18, 2013 9.227 9.285 9.214 9.259 37,196 +0.05(+0.49%)
Jan 17, 2013 9.162 9.220 9.149 9.214 37,208 +0.09(+0.99%)
Jan 16, 2013 9.123 9.149 9.116 9.123 21,580 +0.00(+0.00%)
Jan 15, 2013 9.110 9.162 9.084 9.123 43,745 -0.01(-0.07%)
Jan 14, 2013 9.136 9.142 9.110 9.129 18,187 +0.02(+0.21%)
Jan 11, 2013 9.155 9.181 9.103 9.110 20,994 -0.03(-0.28%)
Jan 10, 2013 9.103 9.136 9.071 9.136 40,233 +0.03(+0.28%)
Jan 09, 2013 9.052 9.118 9.052 9.110 18,785 +0.03(+0.36%)
Jan 08, 2013 9.058 9.084 9.032 9.078 30,018 +0.04(+0.47%)
Jan 07, 2013 9.045 9.084 9.026 9.035 41,477 +0.01(+0.10%)
Jan 04, 2013 8.954 9.078 8.954 9.026 66,343 +0.05(+0.51%)
Jan 03, 2013 8.929 8.980 8.922 8.980 20,489 +0.05(+0.51%)
Jan 02, 2013 8.929 8.935 8.767 8.935 55,085 +0.17(+1.92%)
Dec 31, 2012 8.669 8.767 8.637 8.767 39,655 +0.13(+1.50%)
Dec 28, 2012 8.708 8.708 8.637 8.637 32,852 -0.06(-0.74%)
Dec 27, 2012 8.715 8.741 8.624 8.702 28,618 -0.03(-0.30%)
Dec 26, 2012 8.695 8.747 8.695 8.728 29,310 -0.00(-0.01%)
Dec 24, 2012 8.669 8.754 8.669 8.728 26,496 -0.01(-0.07%)
Dec 21, 2012 8.741 8.760 8.721 8.734 35,289 -0.05(-0.59%)
Dec 20, 2012 8.747 8.786 8.734 8.786 25,453 +0.03(+0.37%)
Dec 19, 2012 8.767 8.773 8.728 8.754 40,950 -0.01(-0.07%)
Dec 18, 2012 8.708 8.785 8.680 8.760 53,068 +0.05(+0.60%)
Dec 17, 2012 8.754 8.754 8.696 8.708 70,581 -0.04(-0.47%)
Dec 14, 2012 8.780 8.812 8.715 8.750 28,644 -0.04(-0.49%)
Dec 13, 2012 8.767 8.812 8.754 8.792 33,920 -0.01(-0.15%)
Dec 12, 2012 8.831 8.844 8.745 8.805 50,259 -0.23(-2.59%)
Dec 11, 2012 9.013 9.051 8.967 9.039 61,674 -0.01(-0.06%)
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.