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 30, 2014 10.41 10.54 10.38 10.54 189,571 +0.14(+1.34%)
May 29, 2014 10.33 10.43 10.33 10.40 37,943 +0.06(+0.60%)
May 28, 2014 10.32 10.33 10.28 10.33 36,512 +0.02(+0.19%)
May 27, 2014 10.32 10.35 10.30 10.32 60,428 +0.01(+0.13%)
May 23, 2014 10.28 10.30 10.30 10.30 28,860 +0.05(+0.44%)
May 22, 2014 10.23 10.26 10.20 10.26 27,130 +0.04(+0.44%)
May 21, 2014 10.17 10.24 10.17 10.21 40,088 +0.07(+0.64%)
May 20, 2014 10.22 10.22 10.15 10.15 72,130 -0.05(-0.51%)
May 19, 2014 10.20 10.20 10.18 10.20 54,979 +0.00(+0.00%)
May 16, 2014 10.18 10.22 10.15 10.20 38,107 +0.02(+0.19%)
May 15, 2014 10.21 10.23 10.15 10.18 33,634 -0.07(-0.69%)
May 14, 2014 10.25 10.28 10.24 10.25 33,447 -0.02(-0.19%)
May 13, 2014 10.22 10.28 10.16 10.27 167,342 +0.05(+0.44%)
May 12, 2014 10.24 10.24 10.21 10.22 55,639 +0.05(+0.51%)
May 09, 2014 10.18 10.18 10.14 10.17 76,307 +0.02(+0.19%)
May 08, 2014 10.15 10.17 10.12 10.15 34,091 +0.01(+0.06%)
May 07, 2014 10.14 10.16 10.11 10.15 34,850 +0.05(+0.45%)
May 06, 2014 10.14 10.14 10.08 10.10 54,456 -0.03(-0.32%)
May 05, 2014 10.06 10.14 10.06 10.13 40,487 +0.01(+0.13%)
May 02, 2014 10.15 10.17 10.11 10.12 40,056 -0.04(-0.38%)
May 01, 2014 10.17 10.18 10.13 10.16 102,661 +0.01(+0.06%)
Apr 30, 2014 10.13 10.16 10.13 10.15 83,591 +0.01(+0.06%)
Apr 29, 2014 10.15 10.17 10.15 10.15 36,022 +0.01(+0.06%)
Apr 28, 2014 10.15 10.19 10.13 10.14 70,133 +0.00(+0.00%)
Apr 25, 2014 10.08 10.21 10.05 10.14 84,659 +0.03(+0.32%)
Apr 24, 2014 10.07 10.11 10.04 10.11 52,962 +0.06(+0.58%)
Apr 23, 2014 10.05 10.06 10.03 10.05 48,478 -0.03(-0.32%)
Apr 22, 2014 10.01 10.08 10.01 10.08 51,102 +0.06(+0.65%)
Apr 21, 2014 10.01 10.04 10.01 10.02 39,613 -0.01(-0.06%)
Apr 17, 2014 10.03 10.02 10.02 10.02 30,404 -0.02(-0.19%)
Apr 16, 2014 9.991 10.04 9.978 10.04 24,554 +0.10(+0.98%)
Apr 15, 2014 9.907 9.965 9.887 9.946 23,590 +0.03(+0.33%)
Apr 14, 2014 9.920 9.920 9.868 9.913 53,699 +0.04(+0.39%)
Apr 11, 2014 9.855 9.894 9.849 9.875 52,850 -0.02(-0.25%)
Apr 10, 2014 10.00 10.04 9.881 9.899 37,320 -0.12(-1.23%)
Apr 09, 2014 9.920 10.02 9.920 10.02 44,373 +0.12(+1.17%)
Apr 08, 2014 9.868 9.959 9.868 9.907 113,128 +0.01(+0.13%)
Apr 07, 2014 9.881 9.920 9.849 9.894 128,634 -0.01(-0.07%)
Apr 04, 2014 9.985 10.02 9.881 9.900 93,939 -0.08(-0.78%)
Apr 03, 2014 10.01 10.01 9.929 9.978 106,447 -0.00(-0.00%)
Apr 02, 2014 9.959 9.998 9.939 9.978 59,573 +0.03(+0.26%)
Apr 01, 2014 9.926 9.952 9.913 9.952 44,027 +0.05(+0.46%)
Mar 31, 2014 9.926 9.926 9.849 9.907 59,178 +0.06(+0.59%)
Mar 28, 2014 9.829 9.887 9.823 9.849 17,105 +0.06(+0.60%)
Mar 27, 2014 9.784 9.803 9.752 9.790 42,856 -0.01(-0.07%)
Mar 26, 2014 9.862 9.875 9.778 9.797 39,317 -0.01(-0.07%)
Mar 25, 2014 9.881 9.881 9.796 9.803 131,562 -0.01(-0.13%)
Mar 24, 2014 9.913 9.965 9.816 9.816 107,623 -0.07(-0.72%)
Mar 21, 2014 9.900 9.978 9.881 9.887 50,680 -0.03(-0.26%)
Mar 20, 2014 9.939 9.952 9.907 9.913 87,136 -0.05(-0.46%)
Mar 19, 2014 10.00 10.04 9.952 9.959 30,382 -0.08(-0.77%)
Mar 18, 2014 10.03 10.04 10.00 10.04 22,821 +0.01(+0.13%)
Mar 17, 2014 9.965 10.06 9.965 10.02 27,922 +0.06(+0.65%)
Mar 14, 2014 9.972 10.04 9.959 9.959 105,189 +0.00(+0.00%)
Mar 13, 2014 10.13 10.17 9.939 9.959 89,544 -0.37(-3.58%)
Mar 12, 2014 10.27 10.33 10.23 10.33 63,739 +0.06(+0.57%)
Mar 11, 2014 10.26 10.29 10.23 10.27 69,067 -0.01(-0.13%)
Mar 10, 2014 10.36 10.38 10.24 10.28 61,541 -0.08(-0.75%)
Mar 07, 2014 10.28 10.36 10.24 10.36 94,307 +0.08(+0.82%)
Mar 06, 2014 10.21 10.28 10.21 10.28 54,432 +0.08(+0.83%)
Mar 05, 2014 10.15 10.20 10.14 10.19 52,199 +0.05(+0.51%)
Mar 04, 2014 10.11 10.24 10.07 10.14 96,486 +0.09(+0.90%)
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.