Quantcast

Dividend and Income Fund Common Stock Historical Stock Prices

DNI 
$11.06
*  
0.12
1.07%
Get DNI Alerts
*Delayed - data as of Nov. 19, 2018  -  Find a broker to begin trading DNI now
Exchange:NYSE

Community Rating:
View:    DNI After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 11.17 11.18 11.05 11.06 23,719
11/16/2018 11.12 11.19 11.12 11.18 16,909
11/15/2018 11.11 11.19 11.0096 11.18 37,832
11/14/2018 11.2 11.259 11.11 11.11 47,321
11/13/2018 11.15 11.2306 11.15 11.2 38,448
11/12/2018 11.3 11.3 11.17 11.18 34,372
11/09/2018 11.42 11.42 11.2874 11.3 45,687
11/08/2018 11.42 11.45 11.39 11.43 34,798
11/07/2018 11.33 11.46 11.2601 11.46 51,611
11/06/2018 11.16 11.25 11.16 11.245 54,562
11/05/2018 11.1137 11.19 11.1137 11.17 34,217
11/02/2018 11.14 11.2064 11.06 11.11 44,173
11/01/2018 11.01 11.1 11.0001 11.07 77,095
10/31/2018 10.91 11.03 10.91 11 215,497
10/30/2018 10.69 10.87 10.66 10.87 164,862
10/29/2018 10.87 10.9199 10.6636 10.69 96,890
10/26/2018 10.84 10.84 10.72 10.75 98,476
10/25/2018 10.83 10.96 10.82 10.95 89,160
10/24/2018 11.05 11.12 10.87 10.88 72,916
10/23/2018 11.1 11.14 11.0131 11.03 74,273
10/22/2018 11.36 11.36 11.22 11.23 51,025
10/19/2018 11.36 11.37 11.31 11.3198 16,136
10/18/2018 11.47 11.47 11.3 11.34 62,916
10/17/2018 11.45 11.48 11.36 11.45 86,525
10/16/2018 11.33 11.47 11.27 11.4697 42,216
10/15/2018 11.23 11.29 11.18 11.26 86,716
10/12/2018 11.18 11.25 11.1 11.16 48,674
10/11/2018 11.16 11.22 11.04 11.06 82,774
10/10/2018 11.43 11.43 11.22 11.22 89,092
10/09/2018 11.55 11.58 11.47 11.4975 111,394
10/08/2018 11.55 11.56 11.42 11.53 151,886
10/05/2018 11.72 11.73 11.55 11.59 58,459
10/04/2018 11.9 11.91 11.67 11.74 58,782
10/03/2018 11.9 11.94 11.85 11.88 64,379
10/02/2018 11.91 11.9594 11.86 11.88 71,499
10/01/2018 11.94 12.01 11.94 11.95 73,642
09/28/2018 11.96 11.9664 11.91 11.93 22,451
09/27/2018 11.99 12 11.92 11.96 27,898
09/26/2018 11.94 12 11.9185 11.95 77,461
09/25/2018 12.04 12.04 11.93 11.9401 40,442
09/24/2018 12.01 12.078 11.99 12.023 39,838
09/21/2018 12.15 12.1922 12.1 12.1045 18,990
09/20/2018 12.02 12.1271 12.02 12.12 26,633
09/19/2018 11.98 12.01 11.98 12.0038 39,227
09/18/2018 12 12.02 11.9471 12.0138 51,130
09/17/2018 12.01 12.05 11.97 11.97 57,921
09/14/2018 12.25 12.29 12.17 12.21 61,209
09/13/2018 12.25 12.28 12.22 12.25 28,937
09/12/2018 12.32 12.32 12.2 12.23 38,627
09/11/2018 12.22 12.25 12.1668 12.22 56,684
09/10/2018 12.26 12.26 12.21 12.21 51,906
09/07/2018 12.21 12.2599 12.12 12.17 57,487
09/06/2018 12.33 12.35 12.2601 12.27 65,870
09/05/2018 12.33 12.36 12.3 12.32 80,532
09/04/2018 12.4 12.4 12.245 12.3 80,109
08/31/2018 12.35 12.4 12.34 12.365 49,307
08/30/2018 12.42 12.45 12.37 12.38 30,689
08/29/2018 12.48 12.48 12.4006 12.4674 75,207
08/28/2018 12.46 12.5 12.45 12.45 48,340
08/27/2018 12.46 12.5 12.458 12.49 19,811
08/24/2018 12.4 12.46 12.38 12.42 16,202
08/23/2018 12.42 12.47 12.34 12.3959 45,850
08/22/2018 12.45 12.48 12.43 12.45 56,536
08/21/2018 12.4 12.47 12.4 12.451 63,933
08/20/2018 12.37 12.4 12.345 12.38 54,481
08/17/2018 12.23 12.33 12.23 12.33 43,238
08/16/2018 12.28 12.3 12.25 12.2854 66,768
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio