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 29, 2015 9.784 9.823 9.719 9.784 48,296 +0.00(+0.00%)
May 28, 2015 9.790 9.836 9.771 9.784 24,945 -0.03(-0.26%)
May 27, 2015 9.797 9.838 9.777 9.810 42,288 +0.00(+0.00%)
May 26, 2015 9.900 9.900 9.777 9.810 40,454 -0.12(-1.24%)
May 22, 2015 9.868 9.933 9.933 9.933 64,666 +0.08(+0.86%)
May 21, 2015 9.900 9.900 9.842 9.849 32,477 -0.04(-0.39%)
May 20, 2015 9.855 9.913 9.823 9.887 48,680 +0.06(+0.66%)
May 19, 2015 9.868 9.900 9.823 9.823 66,143 -0.06(-0.66%)
May 18, 2015 9.836 9.900 9.829 9.887 29,745 +0.01(+0.13%)
May 15, 2015 9.868 9.875 9.829 9.875 27,028 +0.02(+0.20%)
May 14, 2015 9.862 9.881 9.797 9.855 45,231 +0.06(+0.60%)
May 13, 2015 9.829 9.829 9.777 9.797 21,377 +0.01(+0.07%)
May 12, 2015 9.764 9.829 9.719 9.790 59,254 +0.00(+0.00%)
May 11, 2015 9.790 9.816 9.745 9.790 80,224 +0.02(+0.20%)
May 08, 2015 9.758 9.816 9.758 9.771 60,583 +0.02(+0.20%)
May 07, 2015 9.751 9.771 9.732 9.751 41,468 +0.02(+0.20%)
May 06, 2015 9.855 9.855 9.719 9.732 61,262 -0.10(-1.04%)
May 05, 2015 9.900 9.900 9.816 9.834 63,041 -0.07(-0.67%)
May 04, 2015 9.920 9.946 9.881 9.900 37,474 +0.03(+0.33%)
May 01, 2015 9.803 9.868 9.803 9.868 35,427 +0.05(+0.53%)
Apr 30, 2015 9.881 9.881 9.790 9.816 31,371 -0.08(-0.79%)
Apr 29, 2015 9.875 9.900 9.823 9.894 34,347 +0.01(+0.13%)
Apr 28, 2015 9.887 9.945 9.842 9.881 43,434 +0.01(+0.07%)
Apr 27, 2015 9.946 9.991 9.849 9.875 37,792 -0.03(-0.33%)
Apr 24, 2015 9.920 9.939 9.883 9.907 65,247 +0.01(+0.07%)
Apr 23, 2015 9.868 9.907 9.842 9.900 33,075 +0.05(+0.46%)
Apr 22, 2015 9.855 9.872 9.823 9.855 33,818 +0.02(+0.20%)
Apr 21, 2015 9.862 9.874 9.797 9.836 36,032 -0.03(-0.26%)
Apr 20, 2015 9.849 9.887 9.803 9.862 18,049 +0.05(+0.53%)
Apr 17, 2015 9.881 9.881 9.790 9.810 23,338 -0.09(-0.92%)
Apr 16, 2015 9.900 9.900 9.862 9.900 15,472 -0.01(-0.07%)
Apr 15, 2015 9.855 9.907 9.855 9.907 38,349 +0.04(+0.41%)
Apr 14, 2015 9.829 9.868 9.816 9.866 32,614 +0.01(+0.12%)
Apr 13, 2015 9.875 9.881 9.843 9.855 36,423 -0.01(-0.07%)
Apr 10, 2015 9.868 9.881 9.849 9.862 32,693 +0.02(+0.20%)
Apr 09, 2015 9.771 9.842 9.771 9.842 38,659 +0.05(+0.46%)
Apr 08, 2015 9.738 9.823 9.738 9.797 43,275 +0.03(+0.33%)
Apr 07, 2015 9.758 9.836 9.738 9.764 35,143 -0.01(-0.13%)
Apr 06, 2015 9.713 9.803 9.674 9.777 72,334 +0.05(+0.47%)
Apr 02, 2015 9.745 9.732 9.732 9.732 51,702 +0.01(+0.07%)
Apr 01, 2015 9.777 9.777 9.693 9.726 56,170 -0.03(-0.27%)
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%)
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.