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 (%)
Mar 31, 2015 9.771 9.777 9.713 9.751 117,471 -0.02(-0.20%)
Mar 30, 2015 9.738 9.797 9.726 9.771 44,143 +0.12(+1.28%)
Mar 27, 2015 9.706 9.706 9.615 9.648 88,198 -0.05(-0.53%)
Mar 26, 2015 9.719 9.732 9.641 9.700 43,275 -0.02(-0.20%)
Mar 25, 2015 9.777 9.802 9.719 9.719 58,283 -0.06(-0.66%)
Mar 24, 2015 9.887 9.887 9.758 9.784 57,916 -0.09(-0.92%)
Mar 23, 2015 9.907 9.933 9.875 9.875 31,300 +0.00(+0.02%)
Mar 20, 2015 9.855 9.913 9.813 9.873 32,848 +0.06(+0.58%)
Mar 19, 2015 9.849 9.862 9.758 9.816 28,169 -0.08(-0.85%)
Mar 18, 2015 9.771 9.900 9.726 9.900 32,762 +0.12(+1.26%)
Mar 17, 2015 9.816 9.823 9.764 9.777 22,412 -0.05(-0.46%)
Mar 16, 2015 9.732 9.881 9.719 9.823 51,536 +0.10(+1.07%)
Mar 13, 2015 9.758 9.758 9.641 9.719 43,399 -0.02(-0.20%)
Mar 12, 2015 9.713 9.738 9.661 9.738 67,355 -0.16(-1.57%)
Mar 11, 2015 9.946 9.951 9.855 9.894 46,611 -0.03(-0.33%)
Mar 10, 2015 10.02 10.03 9.913 9.926 63,563 -0.12(-1.23%)
Mar 09, 2015 10.05 10.06 10.00 10.05 40,135 +0.04(+0.39%)
Mar 06, 2015 10.15 10.15 10.00 10.01 53,570 -0.16(-1.59%)
Mar 05, 2015 10.13 10.20 10.11 10.17 33,186 +0.04(+0.38%)
Mar 04, 2015 10.13 10.19 10.09 10.13 22,045 -0.05(-0.51%)
Mar 03, 2015 10.21 10.21 10.18 10.19 88,280 -0.02(-0.19%)
Mar 02, 2015 10.19 10.22 10.18 10.21 45,538 +0.03(+0.32%)
Feb 27, 2015 10.13 10.23 10.13 10.17 87,294 +0.05(+0.45%)
Feb 26, 2015 10.17 10.17 10.09 10.13 42,011 +0.00(+0.00%)
Feb 25, 2015 10.12 10.15 10.04 10.13 50,563 +0.03(+0.31%)
Feb 24, 2015 10.04 10.11 9.991 10.10 67,127 +0.07(+0.65%)
Feb 23, 2015 10.02 10.03 9.985 10.03 43,606 +0.03(+0.26%)
Feb 20, 2015 9.881 10.01 9.881 10.00 44,850 +0.09(+0.91%)
Feb 19, 2015 9.842 9.926 9.836 9.913 55,206 +0.07(+0.72%)
Feb 18, 2015 9.836 9.875 9.823 9.842 22,138 -0.03(-0.33%)
Feb 17, 2015 10.00 10.00 9.784 9.875 211,646 -0.10(-1.04%)
Feb 13, 2015 9.978 9.978 9.978 9.978 48,615 +0.02(+0.20%)
Feb 12, 2015 9.913 9.972 9.913 9.959 71,067 +0.06(+0.59%)
Feb 11, 2015 9.875 9.913 9.861 9.900 25,658 -0.01(-0.07%)
Feb 10, 2015 9.823 9.907 9.823 9.907 19,309 +0.10(+1.06%)
Feb 09, 2015 9.803 9.842 9.784 9.803 37,236 -0.05(-0.46%)
Feb 06, 2015 9.849 9.894 9.835 9.849 25,970 +0.01(+0.07%)
Feb 05, 2015 9.849 9.862 9.784 9.842 27,118 +0.01(+0.13%)
Feb 04, 2015 9.764 9.842 9.751 9.829 35,616 +0.01(+0.07%)
Feb 03, 2015 9.706 9.823 9.706 9.823 54,494 +0.12(+1.20%)
Feb 02, 2015 9.628 9.706 9.557 9.706 73,229 +0.08(+0.88%)
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%)
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.