Quantcast

Dividend and Income Fund Common Stock Historical Stock Prices

DNI 
$12.1
*  
0.0962
0.8%
Get DNI Alerts
*Delayed - data as of Sep. 20, 2018 14:12 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

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

Select the Timeframe:

Results for: 3 Month, From 19-JUN-2018 TO 19-SEP-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.
14:12 12.08 12.11 12.02 12.10 16,320
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
08/15/2018 12.23 12.23 12.16 12.16 44,689
08/14/2018 12.22 12.2625 12.2 12.2625 20,957
08/13/2018 12.23 12.26 12.16 12.1762 49,189
08/10/2018 12.29 12.3 12.25 12.275 43,174
08/09/2018 12.33 12.38 12.32 12.36 55,900
08/08/2018 12.35 12.361 12.32 12.34 28,627
08/07/2018 12.33 12.38 12.32 12.33 42,884
08/06/2018 12.29 12.34 12.2501 12.33 36,760
08/03/2018 12.25 12.26 12.2201 12.2599 47,971
08/02/2018 12.12 12.24 12.12 12.21 46,394
08/01/2018 12.26 12.3123 12.16 12.19 71,335
07/31/2018 12.16 12.24 12.1533 12.23 72,042
07/30/2018 12.22 12.25 12.2 12.2 28,683
07/27/2018 12.33 12.37 12.22 12.25 23,561
07/26/2018 12.29 12.34 12.29 12.33 36,437
07/25/2018 12.26 12.28 12.17 12.28 240,746
07/24/2018 12.44 12.44 12.2601 12.3 117,856
07/23/2018 12.34 12.36 12.3 12.34 78,968
07/20/2018 12.39 12.4 12.32 12.4 29,775
07/19/2018 12.45 12.45 12.36 12.39 43,854
07/18/2018 12.34 12.4268 12.34 12.41 29,909
07/17/2018 12.34 12.4031 12.34 12.4025 41,847
07/16/2018 12.4 12.43 12.36 12.39 24,318
07/13/2018 12.44 12.4465 12.4 12.4 15,059
07/12/2018 12.44 12.4499 12.41 12.4499 21,787
07/11/2018 12.43 12.43 12.38 12.39 5,337
07/10/2018 12.47 12.5 12.46 12.47 36,094
07/09/2018 12.43 12.46 12.36 12.45 67,078
07/06/2018 12.31 12.38 12.29 12.37 34,987
07/05/2018 12.31 12.31 12.24 12.31 20,759
07/03/2018 12.32 12.3311 12.22 12.22 42,654
07/02/2018 12.25 12.28 12.2001 12.27 27,047
06/29/2018 12.33 12.36 12.3001 12.33 22,408
06/28/2018 12.26 12.2816 12.21 12.28 26,855
06/27/2018 12.36 12.4456 12.26 12.26 66,980
06/26/2018 12.33 12.4 12.3 12.36 53,867
06/25/2018 12.39 12.39 12.18 12.29 62,078
06/22/2018 12.47 12.49 12.4349 12.4499 54,768
06/21/2018 12.5 12.5 12.41 12.41 21,775
06/20/2018 12.49 12.49 12.46 12.48 44,433
06/19/2018 12.4 12.46 12.35 12.441 44,216
*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