DNI Quote, Trading Chart, Dividend and Income Fund

home / stock / dni / dni quote

Stock Information
Company Name: Dividend and Income Fund
Stock Symbol: DNI
Market: NYSE
Menu
DNI DNI Quote DNI Short DNI News DNI Articles DNI Message Board
Get DNI Alerts

News, Short Squeeze, Breakout and More Instantly...
DNI Quote
Last:$9.79
Change Percent:2.41%
Open:$9.59
Previous Close:$9.79
High:$9.83
Low:$9.59
Volume:88,009
Last Trade Date Time:10/08/2020 04:45:53 am
Quotes are delayed by 15 to 20 minutes.
DNI Chart
Last Twenty Trading Days
Date:2020-10-08
Open:$9.59
Close:$9.79
High:$9.83
Low:$9.59
Volume:88,009
Date:2020-10-07
Open:$9.56
Close:$9.56
High:$9.76
Low:$9.51
Volume:152,383
Date:2020-10-06
Open:$9.81
Close:$9.53
High:$9.85
Low:$9.47
Volume:128,718
Date:2020-10-05
Open:$9.57
Close:$9.79
High:$9.8352
Low:$9.57
Volume:91,755
Date:2020-10-02
Open:$9.3
Close:$9.5
High:$9.56
Low:$9.25
Volume:101,727
Date:2020-10-01
Open:$9.22
Close:$9.44
High:$9.505
Low:$9.17
Volume:111,221
Date:2020-09-30
Open:$9.04
Close:$9.1
High:$9.145
Low:$9.04
Volume:188,877
Date:2020-09-29
Open:$9.38
Close:$9.02
High:$9.38
Low:$8.86
Volume:153,284
Date:2020-09-25
Open:$9.37
Close:$9.26
High:$9.4335
Low:$9.18
Volume:135,197
Date:2020-09-24
Open:$9.35
Close:$9.32
High:$9.4
Low:$9.25
Volume:74,979
Date:2020-09-23
Open:$9.94
Close:$9.45
High:$9.94
Low:$9.4
Volume:130,103
Date:2020-09-22
Open:$10.01
Close:$9.8
High:$10.04
Low:$9.54
Volume:198,284
Date:2020-09-21
Open:$10.5
Close:$9.96
High:$10.5267
Low:$9.93
Volume:340,545
Date:2020-09-18
Open:$10.99
Close:$10.88
High:$11.02
Low:$10.84
Volume:27,319
Date:2020-09-17
Open:$10.9
Close:$11.05
High:$11.0641
Low:$10.8223
Volume:28,592
Date:2020-09-16
Open:$11.22
Close:$11.13
High:$11.22
Low:$11.13
Volume:11,336
Date:2020-09-15
Open:$11.23
Close:$11.15
High:$11.23
Low:$11.08
Volume:44,012
Date:2020-09-14
Open:$11.12
Close:$11.19
High:$11.2
Low:$11.12
Volume:47,231
Date:2020-09-11
Open:$11.26
Close:$11.22
High:$11.26
Low:$11.13
Volume:47,565
Date:2020-09-10
Open:$11.18
Close:$11.14
High:$11.26
Low:$11.1325
Volume:29,092