Dividend and Income Fund Historical Stock Prices

DNI 
$16.13
*  
0.03
0.19%
Get DNI Alerts
*Delayed - data as of Oct. 30, 2014 13:31 ET  -  Find a broker to begin trading DNI now
Exchange: NYSE

Community Rating:
View:    DNI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-JUL-2014 TO 29-OCT-2014

Date Open High Low Close / Last Volume
13:31  16.13  16.2387  16.09  16.13 42,093
10/29/2014 16.24 16.31 16.12 16.16 158,692
10/28/2014 16.3 16.35 16.19 16.29 130,439
10/27/2014 16.38 16.38 16.26 16.28 77,315
10/24/2014 16.37 16.48 16.37 16.37 32,847
10/23/2014 16.42 16.52 16.35 16.42 55,939
10/22/2014 16.24 16.34 16.24 16.28 26,519
10/21/2014 16.22 16.28 16.14 16.236 47,115
10/20/2014 16.11 16.2288 16.06 16.18 10,812
10/17/2014 15.98 16.21 15.98 16.13 52,240
10/16/2014 15.55 15.92 15.55 15.91 43,402
10/15/2014 15.83 15.83 15.51 15.58 60,801
10/14/2014 15.87 15.98 15.83 15.83 40,177
10/13/2014 16.24 16.35 15.81 15.82 50,857
10/10/2014 16.37 16.44 16.266 16.3 31,882
10/09/2014 16.56 16.63 16.392 16.44 40,258
10/08/2014 16.71 16.71 16.38 16.61 25,797
10/07/2014 16.27 16.72 16.22 16.57 127,034
10/06/2014 16.34 16.351 16.22 16.24 34,455
10/03/2014 16.31 16.4 16.22 16.28 52,222
10/02/2014 16.35 16.45 16.25 16.28 75,128
10/01/2014 16.52 16.591 16.2801 16.43 119,632
09/30/2014 16.49 16.61 16.34 16.56 143,072
09/29/2014 16.34 16.49 16.34 16.48 105,112
09/26/2014 16.33 16.55 16.33 16.44 89,894
09/25/2014 16.7 16.7 16.33 16.33 99,578
09/24/2014 16.63 16.7145 16.55 16.68 20,585
09/23/2014 16.51 16.74 16.51 16.56 38,602
09/22/2014 16.79 16.79 16.63 16.63 31,487
09/19/2014 16.8 16.8077 16.69 16.77 34,739
09/18/2014 16.53 16.83 16.53 16.83 46,790
09/17/2014 16.58 16.66 16.48 16.51 73,442
09/16/2014 16.36 16.65 16.33 16.59 76,230
09/15/2014 16.16 16.36 16.16 16.33 59,311
09/12/2014 16.35 16.38 16.33 16.37 41,481
09/11/2014 16.8 16.8 16.51 16.65 77,480
09/10/2014 16.89 16.9 16.73 16.83 46,421
09/09/2014 16.88 17 16.65 16.81 111,598
09/08/2014 16.62 16.8 16.55 16.8 83,659
09/05/2014 16.6 16.6199 16.5548 16.61 17,802
09/04/2014 16.71 16.71 16.52 16.57 29,243
09/03/2014 16.65 16.77 16.61 16.62 24,966
09/02/2014 16.55 16.648 16.4893 16.648 95,573
08/29/2014 16.46 16.58 16.404 16.58 95,097
08/28/2014 16.35 16.47 16.33 16.44 34,628
08/27/2014 16.46 16.52 16.33 16.34 71,209
08/26/2014 16.37 16.46 16.3201 16.44 39,010
08/25/2014 16.48 16.52 16.32 16.36 44,984
08/22/2014 16.54 16.54 16.44 16.46 18,840
08/21/2014 16.42 16.54 16.4 16.5193 24,164
08/20/2014 16.47 16.5 16.44 16.4601 31,101
08/19/2014 16.44 16.5 16.4 16.46 45,782
08/18/2014 16.43 16.46 16.31 16.3898 69,950
08/15/2014 16.29 16.3 16.1415 16.29 47,641
08/14/2014 16.11 16.27 16.11 16.23 24,377
08/13/2014 16.06 16.1397 16.05 16.1299 48,638
08/12/2014 16.07 16.07 16.016 16.04 32,427
08/11/2014 15.94 16.06 15.9301 16.03 39,591
08/08/2014 15.88 15.95 15.79 15.91 24,083
08/07/2014 15.98 15.98 15.84 15.89 28,204
08/06/2014 15.83 15.9897 15.77 15.9 66,944
08/05/2014 15.85 15.88 15.78 15.87 44,767
08/04/2014 15.89 15.95 15.781 15.95 39,743
08/01/2014 15.83 15.93 15.79 15.81 37,847
07/31/2014 16.17 16.18 15.91 15.91 42,676
07/30/2014 16.37 16.37 16.185 16.28 41,151
07/29/2014 16.21 16.29 16.14 16.25 43,069
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?