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, 2016 8.001 8.036 7.972 8.008 48,493 -0.01(-0.18%)
May 27, 2016 7.958 8.022 8.022 8.022 42,042 +0.04(+0.53%)
May 26, 2016 7.980 8.001 7.944 7.980 31,284 +0.03(+0.36%)
May 25, 2016 7.901 8.029 7.901 7.951 74,136 +0.07(+0.90%)
May 24, 2016 7.816 7.880 7.802 7.880 33,623 +0.09(+1.09%)
May 23, 2016 7.823 7.844 7.773 7.795 66,093 -0.01(-0.09%)
May 20, 2016 7.816 7.894 7.802 7.802 45,797 +0.01(+0.18%)
May 19, 2016 7.795 7.807 7.745 7.788 46,027 -0.04(-0.45%)
May 18, 2016 7.830 7.930 7.816 7.823 41,168 -0.04(-0.45%)
May 17, 2016 7.923 7.937 7.827 7.859 42,695 -0.09(-1.07%)
May 16, 2016 7.930 7.965 7.901 7.944 81,478 +0.01(+0.18%)
May 13, 2016 7.972 8.001 7.905 7.930 61,245 -0.06(-0.80%)
May 12, 2016 7.994 8.008 7.930 7.994 63,359 +0.00(+0.00%)
May 11, 2016 7.980 8.029 7.937 7.994 81,540 -0.03(-0.35%)
May 10, 2016 7.951 8.051 7.951 8.022 68,600 +0.07(+0.89%)
May 09, 2016 7.901 7.951 7.887 7.951 144,073 +0.04(+0.54%)
May 06, 2016 7.866 7.937 7.866 7.908 37,427 +0.01(+0.09%)
May 05, 2016 7.937 7.965 7.887 7.901 72,188 -0.04(-0.45%)
May 04, 2016 7.965 7.994 7.880 7.937 72,135 -0.04(-0.53%)
May 03, 2016 8.015 8.036 7.944 7.980 71,707 -0.12(-1.49%)
May 02, 2016 8.008 8.100 8.008 8.100 63,641 +0.06(+0.80%)
Apr 29, 2016 8.036 8.044 7.972 8.036 52,160 -0.03(-0.35%)
Apr 28, 2016 7.994 8.115 7.994 8.065 116,034 +0.00(+0.03%)
Apr 27, 2016 7.987 8.093 7.987 8.062 40,065 +0.06(+0.77%)
Apr 26, 2016 7.965 8.015 7.965 8.001 54,006 +0.04(+0.45%)
Apr 25, 2016 7.972 8.001 7.930 7.965 51,110 -0.03(-0.36%)
Apr 22, 2016 7.965 8.015 7.958 7.994 26,627 +0.04(+0.45%)
Apr 21, 2016 8.058 8.058 7.958 7.958 109,131 -0.06(-0.80%)
Apr 20, 2016 8.022 8.036 8.008 8.022 34,065 +0.02(+0.22%)
Apr 19, 2016 7.972 8.019 7.969 8.004 23,075 +0.05(+0.58%)
Apr 18, 2016 7.894 7.965 7.889 7.958 38,671 +0.06(+0.81%)
Apr 15, 2016 7.908 7.944 7.894 7.894 52,787 -0.03(-0.36%)
Apr 14, 2016 7.937 7.958 7.916 7.923 49,273 +0.04(+0.45%)
Apr 13, 2016 7.852 7.908 7.852 7.887 53,649 +0.07(+0.91%)
Apr 12, 2016 7.731 7.844 7.717 7.816 60,528 +0.08(+1.01%)
Apr 11, 2016 7.745 7.795 7.738 7.738 43,174 +0.03(+0.37%)
Apr 08, 2016 7.716 7.799 7.702 7.709 31,473 +0.01(+0.18%)
Apr 07, 2016 7.752 7.791 7.688 7.695 41,769 -0.13(-1.64%)
Apr 06, 2016 7.738 7.823 7.738 7.823 43,532 +0.06(+0.82%)
Apr 05, 2016 7.766 7.816 7.759 7.759 44,147 -0.10(-1.27%)
Apr 04, 2016 7.944 7.944 7.845 7.859 77,249 -0.11(-1.34%)
Apr 01, 2016 7.930 7.965 7.880 7.965 62,789 +0.03(+0.36%)
Mar 31, 2016 7.873 7.937 7.864 7.937 57,628 +0.04(+0.52%)
Mar 30, 2016 7.908 7.965 7.880 7.896 113,761 +0.04(+0.56%)
Mar 29, 2016 7.766 7.866 7.766 7.852 61,609 +0.06(+0.73%)
Mar 28, 2016 7.844 7.859 7.788 7.795 63,198 -0.01(-0.16%)
Mar 24, 2016 7.830 7.808 7.808 7.808 79,866 -0.06(-0.74%)
Mar 23, 2016 7.894 7.923 7.852 7.866 99,908 -0.02(-0.27%)
Mar 22, 2016 7.809 7.908 7.809 7.887 61,232 +0.04(+0.47%)
Mar 21, 2016 7.795 7.857 7.795 7.851 25,105 +0.03(+0.43%)
Mar 18, 2016 7.809 7.859 7.802 7.817 63,181 +0.03(+0.38%)
Mar 17, 2016 7.724 7.809 7.719 7.788 42,656 +0.06(+0.74%)
Mar 16, 2016 7.667 7.731 7.617 7.731 39,536 +0.07(+0.93%)
Mar 15, 2016 7.631 7.645 7.609 7.660 40,474 -0.02(-0.28%)
Mar 14, 2016 7.645 7.681 7.645 7.681 52,106 +0.04(+0.56%)
Mar 11, 2016 7.581 7.638 7.581 7.638 108,973 +0.09(+1.13%)
Mar 10, 2016 7.588 7.622 7.469 7.553 195,525 +0.01(+0.09%)
Mar 09, 2016 7.539 7.560 7.511 7.546 40,578 +0.06(+0.74%)
Mar 08, 2016 7.525 7.530 7.483 7.490 73,957 -0.07(-0.89%)
Mar 07, 2016 7.476 7.571 7.469 7.558 81,528 +0.05(+0.62%)
Mar 04, 2016 7.414 7.539 7.414 7.511 143,814 +0.08(+1.03%)
Mar 03, 2016 7.365 7.435 7.351 7.435 63,557 +0.08(+1.04%)
Mar 02, 2016 7.317 7.358 7.275 7.358 235,217 +0.02(+0.28%)
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.