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 (%)
May 31, 2013 10.55 10.59 10.44 10.44 72,720 -0.12(-1.10%)
May 30, 2013 10.54 10.64 10.54 10.56 35,117 +0.06(+0.56%)
May 29, 2013 10.52 10.61 10.45 10.50 45,516 -0.12(-1.10%)
May 28, 2013 10.65 10.70 10.56 10.62 31,214 +0.07(+0.68%)
May 24, 2013 10.38 10.55 10.38 10.55 45,740 +0.05(+0.43%)
May 23, 2013 10.52 10.58 10.48 10.50 80,713 -0.08(-0.73%)
May 22, 2013 10.68 10.74 10.54 10.58 147,817 -0.09(-0.86%)
May 21, 2013 10.69 10.71 10.65 10.67 42,613 +0.02(+0.18%)
May 20, 2013 10.65 10.71 10.64 10.65 57,522 +0.00(+0.00%)
May 17, 2013 10.65 10.70 10.61 10.65 163,869 +0.08(+0.74%)
May 16, 2013 10.60 10.71 10.57 10.57 136,471 -0.05(-0.49%)
May 15, 2013 10.53 10.63 10.53 10.63 75,839 +0.15(+1.42%)
May 13, 2013 10.48 10.55 10.46 10.48 59,542 -0.02(-0.18%)
May 10, 2013 10.52 10.52 10.46 10.50 58,657 +0.04(+0.37%)
May 09, 2013 10.46 10.52 10.44 10.46 57,447 +0.00(+0.01%)
May 08, 2013 10.44 10.52 10.42 10.46 56,977 +0.06(+0.55%)
May 07, 2013 10.38 10.40 10.35 10.40 34,616 +0.00(+0.00%)
May 06, 2013 10.41 10.41 10.34 10.40 28,495 +0.09(+0.85%)
May 03, 2013 10.37 10.35 10.30 10.31 34,883 +0.02(+0.22%)
May 02, 2013 10.39 10.40 10.27 10.29 51,617 -0.03(-0.31%)
May 01, 2013 10.33 10.36 10.30 10.32 72,129 +0.06(+0.57%)
Apr 30, 2013 10.14 10.28 10.14 10.26 36,549 +0.01(+0.13%)
Apr 29, 2013 10.30 10.31 10.23 10.25 45,286 -0.00(-0.01%)
Apr 26, 2013 10.16 10.29 10.22 10.25 48,585 +0.04(+0.34%)
Apr 25, 2013 10.19 10.26 10.19 10.22 28,024 +0.04(+0.43%)
Apr 24, 2013 10.15 10.22 10.15 10.17 19,716 +0.05(+0.51%)
Apr 23, 2013 10.04 10.24 10.04 10.12 50,631 +0.08(+0.77%)
Apr 22, 2013 10.04 10.13 10.02 10.04 49,111 +0.06(+0.58%)
Apr 19, 2013 10.04 10.04 9.977 9.985 18,440 -0.04(-0.39%)
Apr 18, 2013 10.04 10.04 9.996 10.02 49,660 +0.02(+0.19%)
Apr 17, 2013 9.875 10.01 9.875 10.00 56,607 +0.05(+0.52%)
Apr 16, 2013 10.04 10.05 9.939 9.952 65,265 -0.08(-0.84%)
Apr 15, 2013 9.965 10.04 9.965 10.04 87,156 -0.01(-0.06%)
Apr 12, 2013 9.998 10.08 9.998 10.04 31,705 -0.01(-0.13%)
Apr 11, 2013 10.01 10.06 10.00 10.06 80,847 +0.02(+0.19%)
Apr 10, 2013 9.952 10.05 9.926 10.04 53,746 +0.10(+0.98%)
Apr 09, 2013 9.855 9.952 9.855 9.939 18,935 +0.09(+0.92%)
Apr 08, 2013 9.920 9.920 9.816 9.849 71,065 +0.03(+0.33%)
Apr 05, 2013 9.829 9.849 9.797 9.816 15,527 -0.06(-0.66%)
Apr 04, 2013 9.907 9.907 9.842 9.881 15,026 +0.03(+0.33%)
Apr 03, 2013 9.875 9.978 9.829 9.849 43,024 -0.09(-0.91%)
Apr 02, 2013 9.842 9.965 9.842 9.939 39,982 -0.01(-0.07%)
Apr 01, 2013 9.920 9.946 9.887 9.946 21,182 +0.03(+0.33%)
Mar 28, 2013 9.907 9.933 9.893 9.913 39,615 +0.03(+0.33%)
Mar 27, 2013 9.849 9.887 9.842 9.881 38,777 +0.00(+0.00%)
Mar 26, 2013 9.842 9.939 9.829 9.881 24,576 +0.01(+0.07%)
Mar 25, 2013 9.894 9.933 9.855 9.875 44,002 +0.03(+0.26%)
Mar 22, 2013 9.810 9.849 9.797 9.849 23,545 +0.06(+0.59%)
Mar 21, 2013 9.654 9.836 9.654 9.791 31,487 +0.06(+0.61%)
Mar 20, 2013 9.700 9.732 9.680 9.732 24,258 +0.07(+0.74%)
Mar 19, 2013 9.648 9.706 9.609 9.661 43,661 -0.01(-0.07%)
Mar 18, 2013 9.719 9.738 9.667 9.667 78,955 -0.11(-1.13%)
Mar 15, 2013 9.751 9.777 9.726 9.777 37,082 +0.04(+0.40%)
Mar 14, 2013 9.816 9.829 9.693 9.738 64,750 -0.06(-0.60%)
Mar 13, 2013 9.738 9.810 9.726 9.797 47,512 -0.13(-1.31%)
Mar 12, 2013 9.978 9.978 9.875 9.926 56,439 -0.03(-0.26%)
Mar 11, 2013 9.862 9.978 9.836 9.952 67,290 +0.07(+0.72%)
Mar 08, 2013 9.849 9.881 9.751 9.881 84,389 +0.13(+1.33%)
Mar 07, 2013 9.751 9.797 9.732 9.751 58,140 +0.00(+0.00%)
Mar 06, 2013 9.810 9.810 9.719 9.751 65,478 +0.00(+0.00%)
Mar 05, 2013 9.687 9.751 9.687 9.751 196,763 +0.06(+0.67%)
Mar 04, 2013 9.667 9.687 9.654 9.687 33,935 +0.01(+0.07%)
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.