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 (%)
Feb 27, 2015 15.64 15.79 15.63 15.70 56,561 +0.07(+0.45%)
Feb 26, 2015 15.69 15.69 15.58 15.63 27,221 +0.00(+0.00%)
Feb 25, 2015 15.62 15.67 15.50 15.63 32,762 +0.05(+0.32%)
Feb 24, 2015 15.50 15.60 15.42 15.58 43,494 +0.10(+0.65%)
Feb 23, 2015 15.46 15.48 15.41 15.48 28,254 +0.04(+0.26%)
Feb 20, 2015 15.25 15.45 15.25 15.44 29,060 +0.14(+0.92%)
Feb 19, 2015 15.19 15.32 15.18 15.30 35,770 +0.11(+0.72%)
Feb 18, 2015 15.18 15.24 15.16 15.19 14,344 -0.05(-0.33%)
Feb 17, 2015 15.44 15.44 15.10 15.24 137,133 -0.16(-1.04%)
Feb 13, 2015 15.40 15.40 15.40 15.40 31,500 +0.03(+0.20%)
Feb 12, 2015 15.30 15.39 15.30 15.37 46,047 +0.09(+0.59%)
Feb 11, 2015 15.24 15.30 15.22 15.28 16,625 -0.01(-0.07%)
Feb 10, 2015 15.16 15.29 15.16 15.29 12,511 +0.16(+1.06%)
Feb 09, 2015 15.13 15.19 15.10 15.13 24,127 -0.07(-0.46%)
Feb 06, 2015 15.20 15.27 15.18 15.20 16,827 +0.01(+0.07%)
Feb 05, 2015 15.20 15.22 15.10 15.19 17,571 +0.02(+0.13%)
Feb 04, 2015 15.07 15.19 15.05 15.17 23,077 +0.01(+0.07%)
Feb 03, 2015 14.98 15.16 14.98 15.16 35,309 +0.18(+1.20%)
Feb 02, 2015 14.86 14.98 14.75 14.98 47,448 +0.13(+0.88%)
Jan 30, 2015 14.96 14.96 14.84 14.85 28,220 -0.12(-0.80%)
Jan 29, 2015 15.00 15.04 14.85 14.97 39,964 +0.02(+0.13%)
Jan 28, 2015 15.17 15.17 14.95 14.95 15,131 -0.14(-0.93%)
Jan 27, 2015 15.03 15.12 14.99 15.09 34,651 -0.02(-0.13%)
Jan 26, 2015 15.19 15.19 15.08 15.11 14,332 -0.04(-0.26%)
Jan 23, 2015 15.19 15.23 15.14 15.15 23,204 -0.05(-0.33%)
Jan 22, 2015 15.01 15.24 14.99 15.20 29,075 +0.17(+1.13%)
Jan 21, 2015 14.98 15.07 14.97 15.03 31,313 +0.03(+0.20%)
Jan 20, 2015 15.07 15.08 14.90 15.00 24,454 -0.01(-0.07%)
Jan 16, 2015 14.80 15.01 14.66 15.01 24,599 +0.23(+1.56%)
Jan 15, 2015 14.83 14.84 14.68 14.78 26,460 -0.02(-0.14%)
Jan 14, 2015 14.66 14.84 14.64 14.80 45,231 -0.04(-0.27%)
Jan 13, 2015 15.01 15.07 14.75 14.84 56,277 -0.06(-0.40%)
Jan 12, 2015 14.81 14.95 14.76 14.90 52,477 -0.11(-0.73%)
Jan 09, 2015 15.14 15.14 14.92 15.01 28,245 -0.15(-0.99%)
Jan 08, 2015 15.04 15.17 15.03 15.16 123,751 +0.21(+1.40%)
Jan 07, 2015 14.90 14.96 14.84 14.95 35,167 +0.18(+1.22%)
Jan 06, 2015 14.82 14.96 14.70 14.77 84,488 -0.10(-0.67%)
Jan 05, 2015 14.94 14.94 14.67 14.87 51,901 -0.08(-0.54%)
Jan 02, 2015 15.09 15.13 14.92 14.95 34,757 -0.17(-1.12%)
Dec 31, 2014 15.31 15.12 15.12 15.12 68,200 -0.16(-1.05%)
Dec 30, 2014 15.34 15.34 15.21 15.28 29,292 -0.07(-0.47%)
Dec 29, 2014 15.27 15.38 15.27 15.35 60,559 +0.04(+0.27%)
Dec 26, 2014 15.31 15.36 15.28 15.31 38,229 +0.01(+0.07%)
Dec 24, 2014 15.32 15.30 15.30 15.30 39,300 -0.04(-0.26%)
Dec 23, 2014 15.41 15.48 15.31 15.34 55,811 -0.08(-0.52%)
Dec 22, 2014 15.34 15.44 15.31 15.42 35,333 +0.14(+0.92%)
Dec 19, 2014 15.49 15.49 15.19 15.28 63,337 -0.05(-0.33%)
Dec 18, 2014 15.30 15.37 15.14 15.33 34,052 +0.30(+2.00%)
Dec 17, 2014 14.80 15.05 14.75 15.03 40,366 +0.30(+2.04%)
Dec 16, 2014 14.79 14.98 14.73 14.73 131,922 -0.06(-0.41%)
Dec 15, 2014 14.86 14.96 14.78 14.79 83,345 -0.07(-0.47%)
Dec 12, 2014 14.96 15.05 14.85 14.86 91,492 -0.25(-1.65%)
Dec 11, 2014 15.06 15.27 15.04 15.11 71,030 -0.33(-2.14%)
Dec 10, 2014 15.62 15.67 15.44 15.44 45,892 -0.27(-1.72%)
Dec 09, 2014 15.80 15.80 15.60 15.71 56,738 -0.23(-1.44%)
Dec 08, 2014 15.99 16.01 15.91 15.94 60,256 -0.08(-0.50%)
Dec 05, 2014 16.04 16.08 16.00 16.02 28,097 -0.05(-0.31%)
Dec 04, 2014 16.03 16.12 16.00 16.07 17,289 +0.05(+0.31%)
Dec 03, 2014 15.96 16.05 15.96 16.02 23,981 +0.04(+0.28%)
Dec 02, 2014 16.01 16.01 15.87 15.97 102,093 -0.02(-0.09%)
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.