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 (%)
Dec 31, 2013 9.764 9.790 9.790 9.790 53,863 -0.01(-0.07%)
Dec 30, 2013 9.836 9.836 9.771 9.797 36,003 -0.04(-0.40%)
Dec 27, 2013 9.894 9.900 9.797 9.836 90,291 +0.00(+0.00%)
Dec 26, 2013 9.751 9.836 9.751 9.836 145,540 +0.09(+0.93%)
Dec 24, 2013 9.680 9.764 9.661 9.745 61,717 +0.07(+0.74%)
Dec 23, 2013 9.635 9.680 9.628 9.674 45,089 +0.09(+0.95%)
Dec 20, 2013 9.518 9.589 9.443 9.583 55,681 +0.06(+0.68%)
Dec 19, 2013 9.505 9.544 9.473 9.518 101,409 +0.02(+0.20%)
Dec 18, 2013 9.376 9.518 9.324 9.499 63,791 +0.15(+1.59%)
Dec 17, 2013 9.369 9.369 9.311 9.350 60,411 +0.02(+0.21%)
Dec 16, 2013 9.304 9.337 9.265 9.330 83,639 +0.08(+0.84%)
Dec 13, 2013 9.240 9.259 9.207 9.253 91,680 -0.03(-0.28%)
Dec 12, 2013 9.285 9.285 9.240 9.278 105,583 -0.24(-2.52%)
Dec 11, 2013 9.551 9.615 9.505 9.518 229,777 -0.01(-0.14%)
Dec 10, 2013 9.557 9.557 9.525 9.531 72,303 -0.02(-0.20%)
Dec 09, 2013 9.525 9.557 9.525 9.551 31,390 +0.01(+0.14%)
Dec 06, 2013 9.427 9.557 9.427 9.538 150,595 +0.11(+1.17%)
Dec 05, 2013 9.518 9.525 9.418 9.427 53,823 -0.01(-0.14%)
Dec 04, 2013 9.492 9.492 9.402 9.440 79,594 -0.01(-0.07%)
Dec 03, 2013 9.473 9.473 9.427 9.447 46,541 -0.02(-0.21%)
Dec 02, 2013 9.525 9.544 9.466 9.466 44,501 -0.05(-0.48%)
Nov 29, 2013 9.466 9.544 9.466 9.512 15,910 +0.02(+0.20%)
Nov 27, 2013 9.479 9.499 9.473 9.492 15,782 +0.01(+0.07%)
Nov 26, 2013 9.512 9.518 9.486 9.486 42,843 -0.02(-0.20%)
Nov 25, 2013 9.499 9.525 9.492 9.505 72,785 -0.01(-0.14%)
Nov 22, 2013 9.512 9.557 9.512 9.518 42,870 -0.03(-0.34%)
Nov 21, 2013 9.570 9.570 9.531 9.551 37,980 +0.02(+0.20%)
Nov 20, 2013 9.564 9.576 9.492 9.531 34,770 -0.03(-0.34%)
Nov 19, 2013 9.557 9.589 9.551 9.564 63,989 -0.01(-0.13%)
Nov 18, 2013 9.557 9.602 9.550 9.576 21,216 +0.01(+0.14%)
Nov 15, 2013 9.583 9.583 9.538 9.564 55,295 +0.03(+0.27%)
Nov 14, 2013 9.538 9.589 9.531 9.538 86,368 +0.03(+0.27%)
Nov 12, 2013 9.505 9.544 9.505 9.512 36,157 -0.03(-0.34%)
Nov 11, 2013 9.538 9.654 9.538 9.544 45,992 +0.00(+0.00%)
Nov 08, 2013 9.557 9.570 9.505 9.544 82,165 -0.02(-0.20%)
Nov 07, 2013 9.693 9.693 9.557 9.564 52,100 -0.10(-1.01%)
Nov 06, 2013 9.654 9.706 9.648 9.661 33,220 +0.02(+0.20%)
Nov 05, 2013 9.654 9.661 9.628 9.641 27,146 -0.03(-0.27%)
Nov 04, 2013 9.706 9.706 9.654 9.667 33,240 +0.01(+0.13%)
Nov 01, 2013 9.602 9.654 9.602 9.654 32,132 +0.03(+0.27%)
Oct 31, 2013 9.609 9.667 9.589 9.628 50,214 -0.02(-0.20%)
Oct 30, 2013 9.700 9.700 9.596 9.648 31,510 -0.02(-0.20%)
Oct 29, 2013 9.700 9.706 9.648 9.667 86,164 -0.01(-0.07%)
Oct 28, 2013 9.680 9.713 9.648 9.674 77,702 +0.01(+0.13%)
Oct 25, 2013 9.648 9.674 9.622 9.661 41,022 +0.03(+0.34%)
Oct 24, 2013 9.622 9.628 9.570 9.628 41,201 +0.03(+0.27%)
Oct 23, 2013 9.525 9.615 9.512 9.602 59,073 +0.03(+0.34%)
Oct 22, 2013 9.479 9.570 9.479 9.570 65,799 +0.10(+1.04%)
Oct 21, 2013 9.415 9.512 9.415 9.472 91,888 +0.03(+0.33%)
Oct 18, 2013 9.363 9.447 9.363 9.440 35,960 +0.08(+0.83%)
Oct 17, 2013 9.220 9.369 9.220 9.363 72,961 +0.07(+0.77%)
Oct 16, 2013 9.214 9.304 9.207 9.291 79,753 +0.11(+1.20%)
Oct 15, 2013 9.265 9.285 9.162 9.181 91,131 -0.14(-1.46%)
Oct 14, 2013 9.207 9.317 9.207 9.317 69,408 +0.04(+0.42%)
Oct 11, 2013 9.272 9.316 9.233 9.278 94,791 -0.00(-0.05%)
Oct 10, 2013 9.142 9.317 9.142 9.283 95,784 +0.19(+2.12%)
Oct 09, 2013 9.103 9.116 9.010 9.091 111,988 +0.05(+0.50%)
Oct 08, 2013 9.123 9.123 9.000 9.045 183,556 -0.05(-0.50%)
Oct 07, 2013 9.168 9.188 9.091 9.091 498,639 -0.11(-1.20%)
Oct 04, 2013 9.149 9.246 9.149 9.201 406,520 +0.01(+0.14%)
Oct 03, 2013 9.317 9.317 9.168 9.188 104,569 -0.14(-1.46%)
Oct 02, 2013 9.363 9.363 9.278 9.324 46,373 -0.06(-0.69%)
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.