Quantcast

Dividend and Income Fund Common Stock Historical Stock Prices

DNI 
$10.65
*  
0.02
0.19%
Get DNI Alerts
*Delayed - data as of Jan. 16, 2019  -  Find a broker to begin trading DNI now
Exchange:NYSE

Community Rating:
View:    DNI Pre-Market
 
 
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-OCT-2018 TO 16-JAN-2019

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 10.66 10.68 10.61 10.65 40,577
01/16/2019 10.61 10.68 10.61 10.65 40,577
01/15/2019 10.62 10.68 10.62 10.63 31,023
01/14/2019 10.47 10.61 10.4024 10.6 106,318
01/11/2019 10.3 10.52 10.2898 10.52 126,796
01/10/2019 10.14 10.31 10.13 10.27 87,624
01/09/2019 10.16 10.27 10.16 10.21 48,894
01/08/2019 10 10.12 9.9401 10.1 78,018
01/07/2019 9.7 9.946 9.7 9.9 79,881
01/04/2019 9.5 9.68 9.5 9.68 66,320
01/03/2019 9.56 9.59 9.41 9.41 104,663
01/02/2019 9.49 9.6485 9.4454 9.63 46,070
12/31/2018 9.56 9.58 9.47 9.53 116,748
12/28/2018 9.34 9.5 9.32 9.36 123,397
12/27/2018 9.24 9.38 9.15 9.33 187,988
12/26/2018 8.99 9.32 8.94 9.29 110,546
12/24/2018 9.02 9.0752 8.93 8.97 97,841
12/21/2018 9.35 9.42 9.08 9.09 125,023
12/20/2018 9.72 9.72 9.16 9.34 215,230
12/19/2018 9.79 9.8625 9.58 9.64 91,428
12/18/2018 9.89 9.9193 9.75 9.77 66,808
12/17/2018 10.25 10.25 9.806 9.83 133,701
12/14/2018 10.37 10.4 10.1 10.1 100,791
12/13/2018 10.6 10.6394 10.48 10.5 77,239
12/12/2018 10.64 10.76 10.54 10.57 86,608
12/11/2018 10.58 10.64 10.53 10.53 81,102
12/10/2018 10.81 10.84 10.4207 10.58 97,994
12/07/2018 10.99 11.0009 10.74 10.74 65,051
12/06/2018 11.02 11.05 10.85 11.05 43,274
12/04/2018 11.55 11.556 11.1801 11.19 57,018
12/03/2018 11.51 11.56 11.47 11.54 64,780
11/30/2018 11.31 11.44 11.31 11.42 58,346
11/29/2018 11.3 11.4089 11.241 11.35 33,921
11/28/2018 11.11 11.36 11.11 11.36 31,951
11/27/2018 11.1 11.14 11.05 11.14 23,982
11/26/2018 11.06 11.13 11.06 11.11 32,565
11/23/2018 10.95 11.04 10.95 11.04 14,567
11/21/2018 10.92 11.05 10.8749 10.99 42,906
11/20/2018 10.98 10.98 10.9199 10.9248 28,574
11/19/2018 11.12 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
*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