U.S. Markets close in 4 hrs 16 mins

Dividend and Income Fund (DNI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
10.760.00 (0.00%)
As of 11:27AM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 04, 202010.6210.7710.7210.7610.766,575
Aug 03, 202010.6210.7610.6210.7610.7637,300
Jul 31, 202010.6110.6610.4410.5510.5523,900
Jul 30, 202010.6710.7710.3410.5810.5880,400
Jul 29, 202010.6210.7510.6210.6910.6911,900
Jul 28, 202010.5710.6710.5710.5910.5916,600
Jul 27, 202010.6010.7310.5510.5910.5937,300
Jul 24, 202010.7310.7310.4810.6210.6261,500
Jul 23, 202010.9210.9710.6910.7110.7145,300
Jul 22, 202010.9210.9510.8810.9010.9034,100
Jul 21, 202011.0011.0010.8410.9110.9126,300
Jul 20, 202010.8510.9010.7010.9010.9022,000
Jul 17, 202010.7410.8910.6910.8710.8732,000
Jul 16, 202010.6310.6910.5710.6510.6515,800
Jul 15, 202010.5910.6810.5210.6410.6419,000
Jul 14, 202010.2510.4410.2210.4410.4419,800
Jul 13, 202010.4310.5010.3010.3210.3231,300
Jul 10, 202010.1410.3210.1210.2710.2722,200
Jul 09, 202010.2610.2910.0510.1810.1822,400
Jul 08, 202010.3010.3010.2210.2610.2622,200
Jul 07, 202010.3210.3710.2510.2610.2612,000
Jul 06, 202010.4110.5010.4010.4010.4020,800
Jul 02, 202010.3110.4210.2010.3010.3056,100
Jul 01, 202010.2410.2510.1210.2010.2034,200
Jun 30, 202010.0910.2310.0910.1810.1837,500
Jun 29, 202010.0010.119.8910.0910.0941,200
Jun 26, 202010.0410.089.879.939.9323,800
Jun 25, 202010.1510.159.9410.0610.0653,200
Jun 24, 202010.3610.3610.0010.0410.0442,900
Jun 23, 202010.4010.4610.3810.4010.4011,800
Jun 22, 202010.3410.3710.1810.2710.2720,200
Jun 19, 202010.6310.6310.2410.2910.2932,300
Jun 18, 202010.5110.5610.4210.4710.4733,900
Jun 17, 202010.7510.7510.6010.6210.6217,900
Jun 16, 202010.4510.9810.4510.6110.6164,800
Jun 15, 20209.9810.399.9110.3810.3846,600
Jun 12, 202010.4810.5010.0010.2110.2171,200
Jun 12, 20200.25 Dividend
Jun 11, 202011.0411.0410.3510.3710.12132,400
Jun 10, 202011.8711.8711.3911.4911.2162,900
Jun 09, 202011.5711.7711.5011.7511.4772,500
Jun 08, 202011.4911.7111.4911.7111.4375,900
Jun 05, 202011.2511.5311.1211.3211.0581,500
Jun 04, 202011.0211.0210.9011.0110.7435,100
Jun 03, 202010.6710.9610.6710.9610.7036,500
Jun 02, 202010.5810.6110.5210.5510.3047,300
Jun 01, 202010.4010.5410.3010.4410.1931,000
May 29, 202010.3910.4610.2210.3910.1435,200
May 28, 202010.5910.5910.3410.3410.0958,100
May 27, 202010.3110.4410.1110.4010.1556,900
May 26, 202010.0010.159.9910.109.8658,600
May 22, 20209.829.849.699.779.5316,700
May 21, 20209.779.799.699.789.5456,400
May 20, 20209.589.739.559.729.4948,200
May 19, 20209.499.639.479.529.2940,600
May 18, 20209.259.619.259.589.3582,000
May 15, 20209.009.148.969.148.9229,000
May 14, 20208.819.058.639.038.8137,700
May 13, 20209.259.268.858.978.7530,100
May 12, 20209.609.609.309.319.0930,600
May 11, 20209.579.579.359.539.3046,500
May 08, 20209.489.589.489.579.3482,600
May 07, 20209.309.439.309.339.1129,400
May 06, 20209.439.439.199.239.0123,200
May 05, 20209.309.489.279.319.0940,900
May 04, 20209.109.239.039.208.9834,700
May 01, 20209.459.469.189.279.0566,700
Apr 30, 20209.859.859.499.619.38132,900
Apr 29, 20209.469.839.469.779.5398,000
Apr 28, 20209.339.469.289.359.1243,600
Apr 27, 20209.029.248.999.239.0161,800
Apr 24, 20208.818.978.758.938.7141,700
Apr 23, 20209.079.298.758.768.5576,800
Apr 22, 20208.779.038.778.878.6651,100
Apr 21, 20208.868.888.568.708.4919,700
Apr 20, 20209.109.128.968.988.7636,500
Apr 17, 20209.229.369.009.229.0077,900
Apr 16, 20209.049.058.838.898.6835,800
Apr 15, 20209.289.288.889.108.8886,600
Apr 14, 20209.189.419.169.389.15103,300
Apr 13, 20209.289.288.949.098.8757,200
Apr 09, 20209.249.419.159.289.0668,500
Apr 08, 20208.719.068.658.978.7561,300
Apr 07, 20208.598.988.588.628.4139,300
Apr 06, 20208.098.488.098.428.2226,800
Apr 03, 20208.018.227.797.897.7025,500
Apr 02, 20208.198.287.998.067.8753,800
Apr 01, 20208.738.738.058.097.8931,500
Mar 31, 20209.019.018.668.798.5892,000
Mar 30, 20208.708.958.558.958.7361,600
Mar 27, 20208.778.808.448.808.5958,700
Mar 26, 20208.168.778.158.778.5676,800
Mar 25, 20207.538.457.428.248.04148,700
Mar 24, 20206.787.336.787.337.15148,000
Mar 23, 20207.107.176.556.656.49133,800
Mar 20, 20207.497.907.267.267.0874,800
Mar 19, 20207.497.496.927.357.17166,600
Mar 18, 20207.907.907.137.427.24107,100
Mar 17, 20207.998.317.948.047.85190,300
Mar 16, 20208.228.237.967.987.79306,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...