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 30, 2015 9.693 9.693 9.615 9.622 43,553 -0.08(-0.80%)
Jan 29, 2015 9.719 9.745 9.622 9.700 61,679 +0.01(+0.13%)
Jan 28, 2015 9.829 9.829 9.687 9.687 23,352 -0.09(-0.93%)
Jan 27, 2015 9.738 9.797 9.713 9.777 53,479 -0.01(-0.13%)
Jan 26, 2015 9.842 9.842 9.771 9.790 22,119 -0.03(-0.26%)
Jan 23, 2015 9.842 9.868 9.810 9.816 35,812 -0.03(-0.33%)
Jan 22, 2015 9.726 9.875 9.713 9.849 44,873 +0.11(+1.13%)
Jan 21, 2015 9.706 9.764 9.700 9.738 48,327 +0.02(+0.20%)
Jan 20, 2015 9.764 9.771 9.654 9.719 37,741 -0.01(-0.07%)
Jan 16, 2015 9.589 9.726 9.499 9.726 37,965 +0.15(+1.56%)
Jan 15, 2015 9.609 9.615 9.512 9.576 40,837 -0.01(-0.14%)
Jan 14, 2015 9.499 9.615 9.486 9.589 69,807 -0.03(-0.27%)
Jan 13, 2015 9.726 9.764 9.557 9.615 86,855 -0.04(-0.40%)
Jan 12, 2015 9.596 9.687 9.564 9.654 80,991 -0.07(-0.73%)
Jan 09, 2015 9.810 9.810 9.667 9.726 43,592 -0.10(-0.99%)
Jan 08, 2015 9.745 9.829 9.738 9.823 190,992 +0.14(+1.40%)
Jan 07, 2015 9.654 9.693 9.615 9.687 54,275 +0.12(+1.22%)
Jan 06, 2015 9.602 9.693 9.525 9.570 130,395 -0.06(-0.67%)
Jan 05, 2015 9.680 9.680 9.506 9.635 80,102 -0.05(-0.54%)
Jan 02, 2015 9.777 9.803 9.667 9.687 53,642 -0.11(-1.12%)
Dec 31, 2014 9.920 9.797 9.797 9.797 105,257 -0.10(-1.05%)
Dec 30, 2014 9.939 9.940 9.855 9.900 45,208 -0.05(-0.47%)
Dec 29, 2014 9.894 9.965 9.894 9.947 93,464 +0.03(+0.27%)
Dec 26, 2014 9.920 9.952 9.900 9.920 59,001 +0.01(+0.07%)
Dec 24, 2014 9.926 9.913 9.913 9.913 60,654 -0.03(-0.26%)
Dec 23, 2014 9.985 10.03 9.920 9.939 86,136 -0.05(-0.52%)
Dec 22, 2014 9.939 10.00 9.920 9.991 54,531 +0.09(+0.92%)
Dec 19, 2014 10.04 10.04 9.839 9.900 97,752 -0.03(-0.33%)
Dec 18, 2014 9.913 9.956 9.810 9.933 52,554 +0.19(+2.00%)
Dec 17, 2014 9.589 9.751 9.557 9.738 62,299 +0.19(+2.04%)
Dec 16, 2014 9.583 9.709 9.544 9.544 203,603 -0.04(-0.41%)
Dec 15, 2014 9.628 9.693 9.576 9.583 128,631 -0.05(-0.47%)
Dec 12, 2014 9.693 9.751 9.622 9.628 141,205 -0.16(-1.65%)
Dec 11, 2014 9.758 9.893 9.745 9.790 109,625 -0.21(-2.14%)
Dec 10, 2014 10.12 10.15 10.00 10.00 70,828 -0.18(-1.72%)
Dec 09, 2014 10.24 10.24 10.11 10.18 87,567 -0.15(-1.44%)
Dec 08, 2014 10.36 10.37 10.31 10.33 92,996 -0.05(-0.50%)
Dec 05, 2014 10.39 10.42 10.37 10.38 43,363 -0.03(-0.31%)
Dec 04, 2014 10.39 10.44 10.37 10.41 26,683 +0.03(+0.31%)
Dec 03, 2014 10.34 10.40 10.34 10.38 37,011 +0.03(+0.28%)
Dec 02, 2014 10.37 10.37 10.28 10.35 157,566 -0.01(-0.09%)
Dec 01, 2014 10.47 10.47 10.36 10.36 70,274 -0.14(-1.30%)
Nov 28, 2014 10.50 10.51 10.48 10.50 64,853 -0.01(-0.12%)
Nov 26, 2014 10.50 10.51 10.51 10.51 134,581 -0.01(-0.12%)
Nov 25, 2014 10.54 10.54 10.50 10.52 37,732 +0.01(+0.06%)
Nov 24, 2014 10.53 10.55 10.51 10.52 144,042 -0.03(-0.31%)
Nov 21, 2014 10.55 10.55 10.41 10.55 80,566 +0.06(+0.56%)
Nov 20, 2014 10.44 10.49 10.44 10.49 41,587 +0.00(+0.00%)
Nov 19, 2014 10.50 10.50 10.47 10.49 50,363 +0.01(+0.06%)
Nov 18, 2014 10.46 10.52 10.46 10.48 86,115 +0.01(+0.06%)
Nov 17, 2014 10.45 10.48 10.44 10.48 39,389 +0.03(+0.25%)
Nov 14, 2014 10.45 10.47 10.41 10.45 19,651 -0.03(-0.31%)
Nov 13, 2014 10.48 10.49 10.45 10.48 42,065 +0.03(+0.25%)
Nov 12, 2014 10.44 10.47 10.43 10.46 68,141 -0.03(-0.25%)
Nov 11, 2014 10.46 10.48 10.43 10.48 27,265 +0.05(+0.43%)
Nov 10, 2014 10.44 10.46 10.41 10.44 51,235 +0.01(+0.12%)
Nov 07, 2014 10.42 10.47 10.41 10.43 57,559 +0.02(+0.15%)
Nov 06, 2014 10.42 10.43 10.40 10.41 42,178 -0.01(-0.08%)
Nov 05, 2014 10.43 10.45 10.40 10.42 34,926 +0.01(+0.06%)
Nov 04, 2014 10.41 10.42 10.37 10.41 62,396 -0.01(-0.12%)
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.