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 29, 2017 10.70 10.70 10.70 0 -0.02(-0.22%)
Dec 28, 2017 10.72 10.74 10.68 10.72 27,721 +0.02(+0.22%)
Dec 27, 2017 10.74 10.75 10.70 10.70 53,215 +0.00(+0.00%)
Dec 26, 2017 10.62 10.73 10.62 10.70 46,855 +0.04(+0.37%)
Dec 22, 2017 10.52 10.68 10.36 10.66 133,049 -0.15(-1.40%)
Dec 21, 2017 10.75 10.82 10.74 10.81 96,504 +0.07(+0.67%)
Dec 20, 2017 10.72 10.77 10.72 10.74 126,584 +0.02(+0.22%)
Dec 19, 2017 10.80 10.83 10.71 10.72 115,696 -0.05(-0.44%)
Dec 18, 2017 10.74 10.79 10.73 10.76 227,745 +0.10(+0.90%)
Dec 15, 2017 10.60 10.68 10.59 10.67 324,958 +0.10(+0.98%)
Dec 14, 2017 10.87 10.88 10.50 10.57 587,068 -0.33(-3.00%)
Dec 13, 2017 10.90 10.91 10.89 10.89 44,567 +0.02(+0.16%)
Dec 12, 2017 10.86 10.88 10.85 10.87 82,932 +0.01(+0.13%)
Dec 11, 2017 10.80 10.87 10.78 10.86 45,100 +0.08(+0.73%)
Dec 08, 2017 10.77 10.78 10.77 10.78 27,008 +0.03(+0.26%)
Dec 07, 2017 10.73 10.78 10.70 10.75 61,728 +0.00(+0.04%)
Dec 06, 2017 10.77 10.77 10.70 10.75 37,121 -0.03(-0.29%)
Dec 05, 2017 10.77 10.78 10.71 10.78 51,571 +0.06(+0.59%)
Dec 04, 2017 10.77 10.68 10.72 54,650 +0.06(+0.52%)
Dec 01, 2017 10.66 10.66 10.56 10.66 25,770 -0.01(-0.07%)
Nov 30, 2017 10.59 10.68 10.59 10.67 66,729 +0.12(+1.12%)
Nov 29, 2017 10.55 10.61 10.54 10.55 47,591 +0.06(+0.60%)
Nov 28, 2017 10.44 10.53 10.44 10.49 65,079 +0.06(+0.53%)
Nov 27, 2017 10.49 10.55 10.43 10.43 37,581 -0.07(-0.67%)
Nov 24, 2017 10.53 10.54 10.48 10.51 21,898 -0.01(-0.08%)
Nov 22, 2017 10.47 10.52 10.47 10.51 16,178 +0.04(+0.38%)
Nov 21, 2017 10.39 10.48 10.39 10.47 50,248 +0.06(+0.53%)
Nov 20, 2017 10.36 10.43 10.36 10.42 18,866 +0.04(+0.38%)
Nov 17, 2017 10.33 10.38 10.32 10.38 29,471 +0.06(+0.61%)
Nov 16, 2017 10.24 10.32 10.22 10.32 24,694 +0.11(+1.12%)
Nov 15, 2017 10.21 10.22 10.11 10.20 87,997 -0.04(-0.35%)
Nov 14, 2017 10.27 10.28 10.23 10.24 74,875 -0.07(-0.69%)
Nov 13, 2017 10.30 10.31 10.26 10.31 29,821 +0.01(+0.08%)
Nov 10, 2017 10.29 10.33 10.27 10.30 27,871 -0.02(-0.23%)
Nov 09, 2017 10.29 10.33 10.25 10.32 44,053 -0.01(-0.08%)
Nov 08, 2017 10.30 10.34 10.26 10.33 75,096 +0.02(+0.23%)
Nov 07, 2017 10.35 10.40 10.29 10.31 23,871 -0.08(-0.73%)
Nov 06, 2017 10.32 10.41 10.32 10.38 35,351 +0.04(+0.43%)
Nov 03, 2017 10.33 10.36 10.33 10.34 42,835 -0.02(-0.15%)
Nov 02, 2017 10.31 10.36 10.31 10.36 44,840 -0.00(-0.04%)
Nov 01, 2017 10.34 10.37 10.34 10.36 31,133 +0.02(+0.19%)
Oct 31, 2017 10.32 10.37 10.30 10.34 59,333 +0.03(+0.31%)
Oct 30, 2017 10.31 10.36 10.31 10.31 19,093 -0.05(-0.46%)
Oct 27, 2017 10.38 10.38 10.35 10.36 35,838 +0.02(+0.15%)
Oct 26, 2017 10.34 10.40 10.34 10.34 36,618 -0.02(-0.15%)
Oct 25, 2017 10.41 10.41 10.32 10.36 42,792 -0.09(-0.83%)
Oct 24, 2017 10.39 10.44 10.36 10.44 60,092 +0.06(+0.61%)
Oct 23, 2017 10.40 10.42 10.37 10.38 29,813 +0.01(+0.08%)
Oct 20, 2017 10.36 10.40 10.36 10.37 31,960 +0.03(+0.30%)
Oct 19, 2017 10.32 10.36 10.24 10.34 37,367 -0.01(-0.08%)
Oct 18, 2017 10.32 10.36 10.31 10.35 34,697 +0.02(+0.15%)
Oct 17, 2017 10.32 10.33 10.29 10.33 17,369 +0.03(+0.31%)
Oct 16, 2017 10.29 10.31 10.29 10.30 25,681 -0.02(-0.15%)
Oct 13, 2017 10.32 10.32 10.31 10.32 13,450 +0.00(+0.00%)
Oct 12, 2017 10.35 10.35 10.32 10.32 20,371 -0.05(-0.46%)
Oct 11, 2017 10.32 10.36 10.29 10.36 29,996 +0.05(+0.46%)
Oct 10, 2017 10.33 10.35 10.29 10.32 47,753 -0.01(-0.08%)
Oct 09, 2017 10.25 10.32 10.23 10.32 65,060 +0.07(+0.69%)
Oct 06, 2017 10.23 10.27 10.19 10.25 20,259 +0.02(+0.19%)
Oct 05, 2017 10.18 10.26 10.18 10.23 30,996 +0.04(+0.35%)
Oct 04, 2017 10.19 10.24 10.18 10.20 79,103 +0.00(+0.00%)
Oct 03, 2017 10.17 10.21 10.14 10.20 57,116 +0.06(+0.54%)
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.