Dark

DNI
Dividend and Income Fund
stock NYSE

Inactive

Oct 8, 2020

9.79USD+2.406%(+0.23)89,451

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-10-08	9.5900	9.8300	9.5900	9.7900	+2.406%	89,451	0.000%
2020-10-07	9.5600	9.7600	9.5100	9.5600	+0.315%	153,438	+2.406%
2020-10-06	9.8100	9.8500	9.4700	9.5300	-2.656%	131,859	+2.728%
2020-10-05	9.5700	9.8352	9.5700	9.7900	+3.053%	92,854	0.000%
2020-10-02	9.3000	9.5600	9.2500	9.5000	+0.636%	103,143	+3.053%
2020-10-01	9.2200	9.5050	9.1700	9.4400	+3.736%	112,335	+3.708%
2020-09-30	9.0400	9.1450	9.0400	9.1000	+0.887%	189,815	+7.582%
2020-09-29	9.3800	9.3800	8.8600	9.0200	-3.426%	456,681	+8.537%
2020-09-28	9.3300	9.3900	9.3000	9.3400	+0.864%	101,028	+4.818%
2020-09-25	9.3700	9.4335	9.1800	9.2600	-0.644%	142,050	+5.724%
2020-09-24	9.3500	9.4000	9.2500	9.3200	-1.376%	76,200	+5.043%
2020-09-23	9.9400	9.9400	9.4000	9.4500	-3.571%	131,638	+3.598%
2020-09-22	10.0100	10.0400	9.5400	9.8000	-1.606%	202,491	-0.102%
2020-09-21	10.5000	10.5267	9.9300	9.9600	-8.456%	352,114	-1.707%
2020-09-18	10.9900	11.0200	10.8400	10.8800	-1.538%	28,036	-10.018%
2020-09-17	10.9000	11.0641	10.8223	11.0500	-0.719%	32,895	-11.403%
2020-09-16	11.2200	11.2200	11.1300	11.1300	-0.179%	12,710	-12.040%
2020-09-15	11.2300	11.2300	11.0800	11.1500	-0.357%	44,768	-12.197%
2020-09-14	11.1200	11.2000	11.1200	11.1900	-0.267%	48,417	-12.511%
2020-09-11	11.2600	11.2600	11.1300	11.2200	+0.718%	49,324	-12.745%
2020-09-10	11.1800	11.2600	11.1325	11.1400	-0.269%	29,865	-12.118%
2020-09-09	11.1500	11.1850	11.1117	11.1700	+1.638%	19,354	-12.355%
2020-09-08	11.2600	11.2600	10.9700	10.9900	-2.829%	51,087	-10.919%
2020-09-04	11.5000	11.5000	11.1500	11.3100	-1.136%	24,024	-13.439%
2020-09-03	11.6200	11.6200	11.3701	11.4400	-2.055%	47,744	-14.423%
2020-09-02	11.5100	11.6800	11.4500	11.6800	+1.920%	36,387	-16.182%
2020-09-01	11.3800	11.4600	11.3600	11.4600	+0.615%	15,439	-14.572%
2020-08-31	11.4000	11.4400	11.3900	11.3900	-0.524%	15,422	-14.047%
2020-08-28	11.4200	11.4900	11.4000	11.4500	+0.175%	18,106	-14.498%
2020-08-27	11.5040	11.5040	11.3700	11.4300	-0.262%	63,159	-14.348%
2020-08-26	11.4000	11.5200	11.4000	11.4600	0.000%	28,625	-14.572%
2020-08-25	11.3600	11.4700	11.3366	11.4600	+1.237%	26,311	-14.572%
2020-08-24	11.2400	11.3700	11.2400	11.3200	+0.891%	18,897	-13.516%
2020-08-21	11.2700	11.2700	11.1200	11.2200	+0.628%	26,218	-12.745%
2020-08-20	11.3000	11.3000	11.1400	11.1500	-1.415%	39,665	-12.197%
2020-08-19	11.3000	11.3900	11.2800	11.3100	-0.177%	24,796	-13.439%
2020-08-18	11.4200	11.4200	11.3000	11.3300	-0.352%	23,491	-13.592%
2020-08-17	11.4200	11.4200	11.2800	11.3700	+0.353%	23,231	-13.896%
2020-08-14	11.3500	11.3500	11.2500	11.3300	-0.439%	32,512	-13.592%
2020-08-13	11.4600	11.4800	11.3700	11.3800	-1.386%	38,117	-13.972%
2020-08-12	11.4000	11.5400	11.3500	11.5400	+2.669%	39,020	-15.165%
2020-08-11	11.3400	11.4750	11.2100	11.2400	0.000%	54,446	-12.900%
2020-08-10	10.9400	11.3400	10.9300	11.2400	+3.499%	67,043	-12.900%
2020-08-07	10.8700	10.8900	10.8100	10.8600	-0.092%	38,110	-9.853%
2020-08-06	10.8200	10.9100	10.8200	10.8700	-0.321%	42,530	-9.936%
2020-08-05	10.8500	10.9300	10.8200	10.9050	+1.253%	61,860	-10.225%
2020-08-04	10.7600	10.7700	10.7200	10.7700	+0.093%	17,782	-9.099%
2020-08-03	10.6200	10.7600	10.6200	10.7600	+1.991%	37,766	-9.015%
2020-07-31	10.6100	10.6600	10.4448	10.5500	-0.284%	24,773	-7.204%
2020-07-30	10.6700	10.7687	10.3382	10.5800	-1.029%	83,424	-7.467%
2020-07-29	10.6200	10.7500	10.6200	10.6900	+0.944%	12,205	-8.419%
2020-07-28	10.5700	10.6700	10.5700	10.5900	0.000%	17,260	-7.554%
2020-07-27	10.6000	10.7300	10.5543	10.5900	-0.282%	37,633	-7.554%
2020-07-24	10.7300	10.7300	10.4800	10.6200	-0.809%	62,043	-7.815%
2020-07-23	10.9200	10.9700	10.6900	10.7066	-1.774%	45,639	-8.561%
2020-07-22	10.9200	10.9500	10.8800	10.9000	-0.092%	34,822	-10.183%
2020-07-21	11.0000	11.0000	10.8400	10.9100	+0.092%	28,564	-10.266%
2020-07-20	10.8500	10.9000	10.7000	10.9000	+0.276%	22,659	-10.183%
2020-07-17	10.7400	10.8900	10.6925	10.8700	+2.066%	33,165	-9.936%
2020-07-16	10.6300	10.6922	10.5701	10.6500	+0.094%	16,055	-8.075%
2020-07-15	10.5900	10.6753	10.5200	10.6400	+1.916%	20,207	-7.989%
2020-07-14	10.2500	10.4400	10.2180	10.4400	+1.163%	20,348	-6.226%
2020-07-13	10.4300	10.5000	10.3000	10.3200	+0.487%	32,552	-5.136%
2020-07-10	10.1400	10.3200	10.1200	10.2700	+0.884%	22,496	-4.674%
2020-07-09	10.2600	10.2850	10.0500	10.1800	-0.780%	22,690	-3.831%
2020-07-08	10.3000	10.3000	10.2200	10.2600	0.000%	22,638	-4.581%
2020-07-07	10.3200	10.3699	10.2500	10.2600	-1.346%	12,595	-4.581%
2020-07-06	10.4100	10.5000	10.4000	10.4000	+0.971%	23,218	-5.865%
2020-07-02	10.3100	10.4215	10.1962	10.3000	+0.980%	56,347	-4.951%
2020-07-01	10.2400	10.2500	10.1150	10.2000	+0.196%	34,685	-4.020%
2020-06-30	10.0900	10.2300	10.0900	10.1800	+0.892%	37,842	-3.831%
2020-06-29	10.0000	10.1100	9.8900	10.0900	+1.611%	41,471	-2.973%
2020-06-26	10.0400	10.0800	9.8700	9.9300	-1.292%	24,291	-1.410%
2020-06-25	10.1500	10.1500	9.9401	10.0600	+0.199%	62,201	-2.684%
2020-06-24	10.3600	10.3600	10.0000	10.0400	-3.462%	45,101	-2.490%
2020-06-23	10.4000	10.4600	10.3801	10.4000	+1.266%	12,356	-5.865%
2020-06-22	10.3400	10.3700	10.1800	10.2700	-0.194%	21,523	-4.674%
2020-06-19	10.6300	10.6300	10.2400	10.2900	-1.719%	33,189	-4.859%
2020-06-18	10.5100	10.5616	10.4170	10.4700	-1.412%	34,650	-6.495%
2020-06-17	10.7500	10.7500	10.6000	10.6200	+0.094%	20,256	-7.815%
2020-06-16	10.4500	10.9800	10.4500	10.6100	+2.216%	70,357	-7.729%
2020-06-15	9.9800	10.3900	9.9123	10.3800	+1.665%	47,530	-5.684%
2020-06-12	10.4800	10.5000	10.0000	10.2100	-1.543%	72,341	-4.114%
2020-06-11	11.0400	11.0400	10.3500	10.3700	-9.748%	136,180	-5.593%
2020-06-10	11.8700	11.8700	11.3900	11.4900	-2.213%	66,174	-14.795%
2020-06-09	11.5700	11.7700	11.5000	11.7500	+0.342%	74,693	-16.681%
2020-06-08	11.4900	11.7100	11.4850	11.7100	+3.445%	76,976	-16.396%
2020-06-05	11.2500	11.5300	11.1185	11.3200	+2.816%	84,338	-13.516%
2020-06-04	11.0200	11.0200	10.9000	11.0100	+0.456%	35,333	-11.081%
2020-06-03	10.6700	10.9600	10.6700	10.9600	+3.886%	37,372	-10.675%
2020-06-02	10.5800	10.6100	10.5180	10.5500	+1.054%	48,909	-7.204%
2020-06-01	10.4000	10.5400	10.3000	10.4400	+0.481%	32,292	-6.226%
2020-05-29	10.3900	10.4590	10.2200	10.3900	+0.484%	35,628	-5.775%
2020-05-28	10.5900	10.5900	10.3400	10.3400	-0.577%	59,959	-5.319%
2020-05-27	10.3100	10.4400	10.1100	10.4000	+2.970%	59,761	-5.865%
2020-05-26	10.0000	10.1500	9.9900	10.1000	+3.378%	61,974	-3.069%
2020-05-22	9.8200	9.8400	9.6858	9.7700	-0.102%	16,883	+0.205%
2020-05-21	9.7700	9.7900	9.6900	9.7800	+0.617%	57,776	+0.102%
2020-05-20	9.5800	9.7300	9.5500	9.7200	+2.101%	48,492	+0.720%
2020-05-19	9.4900	9.6300	9.4700	9.5200	-0.626%	40,894	+2.836%
2020-05-18	9.2500	9.6100	9.2500	9.5800	+4.814%	83,887	+2.192%
2020-05-15	9.0000	9.1400	8.9571	9.1400	+1.218%	30,561	+7.112%
2020-05-14	8.8100	9.0483	8.6300	9.0300	+0.669%	37,922	+8.416%
2020-05-13	9.2500	9.2600	8.8500	8.9700	-3.652%	30,612	+9.142%
2020-05-12	9.6000	9.6000	9.3000	9.3100	-2.308%	31,109	+5.156%
2020-05-11	9.5700	9.5700	9.3500	9.5300	-0.418%	48,077	+2.728%
2020-05-08	9.4800	9.5800	9.4800	9.5700	+2.572%	82,812	+2.299%
2020-05-07	9.3000	9.4300	9.3000	9.3300	+1.083%	30,505	+4.930%
2020-05-06	9.4300	9.4300	9.1900	9.2300	-0.859%	23,944	+6.067%
2020-05-05	9.3000	9.4800	9.2700	9.3100	+1.196%	42,369	+5.156%
2020-05-04	9.1000	9.2269	9.0300	9.2000	-0.755%	35,819	+6.413%
2020-05-01	9.4500	9.4600	9.1800	9.2700	-3.538%	66,856	+5.609%
2020-04-30	9.8500	9.8500	9.4950	9.6100	-1.638%	134,192	+1.873%
2020-04-29	9.4600	9.8300	9.4600	9.7700	+4.492%	98,949	+0.205%
2020-04-28	9.3300	9.4600	9.2800	9.3500	+1.300%	44,986	+4.706%
2020-04-27	9.0200	9.2400	8.9927	9.2300	+3.359%	63,271	+6.067%
2020-04-24	8.8100	8.9700	8.7500	8.9300	+1.941%	42,223	+9.630%
2020-04-23	9.0700	9.2900	8.7500	8.7600	-1.240%	79,921	+11.758%
2020-04-22	8.7700	9.0300	8.7700	8.8700	+1.954%	51,415	+10.372%
2020-04-21	8.8600	8.8800	8.5600	8.7000	-3.118%	20,084	+12.529%
2020-04-20	9.1000	9.1200	8.9600	8.9800	-2.603%	36,811	+9.020%
2020-04-17	9.2200	9.3600	9.0000	9.2200	+3.712%	78,493	+6.182%
2020-04-16	9.0400	9.0500	8.8290	8.8900	-2.308%	37,738	+10.124%
2020-04-15	9.2800	9.2800	8.8800	9.1000	-2.985%	90,458	+7.582%
2020-04-14	9.1800	9.4100	9.1600	9.3800	+3.190%	103,651	+4.371%
2020-04-13	9.2800	9.2800	8.9396	9.0900	-2.047%	58,239	+7.701%
2020-04-09	9.2400	9.4100	9.1539	9.2800	+3.456%	69,850	+5.496%
2020-04-08	8.7100	9.0600	8.6500	8.9700	+4.060%	62,240	+9.142%
2020-04-07	8.5900	8.9800	8.5800	8.6200	+2.375%	41,652	+13.573%
2020-04-06	8.0900	8.4800	8.0900	8.4200	+6.717%	27,477	+16.271%
2020-04-03	8.0100	8.2190	7.7899	7.8900	-2.109%	26,068	+24.081%
2020-04-02	8.1900	8.2800	7.9900	8.0600	-0.371%	55,230	+21.464%
2020-04-01	8.7300	8.7300	8.0500	8.0900	-7.964%	34,341	+21.014%
2020-03-31	9.0100	9.0100	8.6600	8.7900	-1.788%	93,408	+11.377%
2020-03-30	8.7000	8.9500	8.5531	8.9500	+1.705%	62,633	+9.385%
2020-03-27	8.7700	8.8000	8.4407	8.8000	+0.342%	64,725	+11.250%
2020-03-26	8.1600	8.7700	8.1500	8.7700	+6.432%	77,172	+11.631%
2020-03-25	7.5300	8.4500	7.4201	8.2400	+12.415%	152,981	+18.811%
2020-03-24	6.7800	7.3300	6.7800	7.3300	+10.226%	149,470	+33.561%
2020-03-23	7.1000	7.1657	6.5500	6.6500	-8.402%	135,185	+47.218%
2020-03-20	7.4900	7.9000	7.2600	7.2600	-1.224%	76,121	+34.848%
2020-03-19	7.4900	7.4900	6.9200	7.3500	-0.943%	172,325	+33.197%
2020-03-18	7.9000	7.9000	7.1310	7.4200	-7.711%	112,198	+31.941%
2020-03-17	7.9900	8.3100	7.9380	8.0400	+0.752%	195,800	+21.766%
2020-03-16	8.2200	8.2299	7.9600	7.9800	-10.838%	316,410	+22.682%
2020-03-13	9.0300	9.1285	8.9000	8.9500	+2.169%	227,070	+9.385%
2020-03-12	9.4600	9.4600	8.7500	8.7600	-11.999%	113,938	+11.758%
2020-03-11	10.3200	10.3305	9.9200	9.9544	-5.286%	65,320	-1.652%
2020-03-10	10.7400	10.7400	10.3600	10.5100	-2.050%	179,827	-6.851%
2020-03-09	11.1700	11.1700	10.7000	10.7300	-7.739%	50,579	-8.760%
2020-03-06	11.6000	11.6500	11.3100	11.6300	-1.357%	66,448	-15.821%
2020-03-05	11.9300	12.0200	11.7450	11.7900	-3.361%	96,099	-16.964%
2020-03-04	11.7600	12.2000	11.7000	12.2000	+5.263%	120,473	-19.754%
2020-03-03	11.6600	11.9260	11.4800	11.5900	+0.173%	102,663	-15.531%
2020-03-02	11.2800	11.6300	11.2800	11.5700	+2.480%	164,080	-15.385%
2020-02-28	11.4800	11.4800	11.0662	11.2900	-3.997%	74,032	-13.286%
2020-02-27	12.1500	12.2319	11.6600	11.7600	-5.238%	315,241	-16.752%
2020-02-26	12.4300	12.6100	12.3100	12.4100	+0.323%	50,868	-21.112%
2020-02-25	12.9300	13.0000	12.2700	12.3700	-4.109%	77,480	-20.857%
2020-02-24	12.9200	13.0650	12.8200	12.9000	-3.226%	73,559	-24.109%
2020-02-21	13.3400	13.4100	13.2600	13.3300	-0.597%	39,656	-26.557%
2020-02-20	13.4300	13.4955	13.3600	13.4100	-0.297%	28,799	-26.995%
2020-02-19	13.3900	13.4699	13.3900	13.4500	+0.825%	37,797	-27.212%
2020-02-18	13.3500	13.4300	13.1900	13.3400	+0.075%	89,284	-26.612%
2020-02-14	13.4300	13.4300	13.2900	13.3300	-0.299%	91,140	-26.557%
2020-02-13	13.3100	13.6100	13.3100	13.3700	+0.225%	52,507	-26.776%
2020-02-12	13.3200	13.4000	13.2900	13.3400	+0.831%	72,201	-26.612%
2020-02-11	13.2600	13.2600	13.1900	13.2300	+0.379%	56,012	-26.002%
2020-02-10	13.3500	13.3700	13.1600	13.1800	-0.977%	81,871	-25.721%
2020-02-07	13.4100	13.4600	13.3100	13.3100	-0.300%	46,068	-26.446%
2020-02-06	13.2400	13.3800	13.2400	13.3500	+1.136%	43,753	-26.667%
2020-02-05	13.2200	13.2300	13.1400	13.2000	+0.686%	31,411	-25.833%
2020-02-04	13.0000	13.1500	13.0000	13.1100	+1.707%	73,653	-25.324%
2020-02-03	12.8300	13.1600	12.8300	12.8900	+0.546%	44,211	-24.050%
2020-01-31	13.2500	13.2700	12.7900	12.8200	-3.391%	78,670	-23.635%
2020-01-30	13.3500	13.4000	13.1900	13.2700	-1.044%	30,675	-26.225%
2020-01-29	13.4900	13.5500	13.4100	13.4100	-0.445%	23,254	-26.995%
2020-01-28	13.4700	13.5000	13.4429	13.4700	+0.074%	21,555	-27.320%
2020-01-27	13.5000	13.5173	13.3800	13.4600	-1.392%	52,859	-27.266%
2020-01-24	13.8600	13.9700	13.6300	13.6500	-0.943%	66,542	-28.278%
2020-01-23	13.6300	13.8200	13.5700	13.7800	+0.952%	50,394	-28.955%
2020-01-22	13.3800	13.7100	13.3800	13.6500	+1.790%	54,089	-28.278%
2020-01-21	13.5300	13.5900	13.4000	13.4100	-0.371%	41,461	-26.995%
2020-01-17	13.7100	13.7100	13.4600	13.4600	-1.536%	61,222	-27.266%
2020-01-16	13.7000	13.7000	13.5924	13.6700	+0.073%	71,667	-28.383%
2020-01-15	13.4400	13.6800	13.4400	13.6600	+1.713%	22,801	-28.331%
2020-01-14	13.6400	13.6650	13.4300	13.4300	-1.323%	71,839	-27.103%
2020-01-13	13.6400	13.7600	13.6000	13.6100	+0.295%	33,175	-28.068%
2020-01-10	13.6200	13.6500	13.5700	13.5700	-0.367%	22,273	-27.856%
2020-01-09	13.7000	13.7200	13.6068	13.6200	+0.073%	116,653	-28.120%
2020-01-08	13.5100	13.7900	13.4827	13.6100	+1.643%	147,119	-28.068%
2020-01-07	13.4800	13.5000	13.3800	13.3900	-0.815%	29,662	-26.886%
2020-01-06	13.4800	13.5300	13.4400	13.5000	-0.295%	27,981	-27.481%
2020-01-03	13.6100	13.7000	13.5100	13.5400	-0.806%	31,404	-27.696%
2020-01-02	13.5500	13.6900	13.4300	13.6500	+1.412%	72,091	-28.278%
2019-12-31	13.4500	13.5150	13.4250	13.4600	+0.278%	21,933	-27.266%
2019-12-30	13.3300	13.4300	13.3100	13.4227	+0.620%	51,770	-27.064%
2019-12-27	13.3200	13.4400	13.2500	13.3400	+0.150%	37,079	-26.612%
2019-12-26	13.3500	13.3500	13.2700	13.3200	+0.452%	47,244	-26.502%
2019-12-24	13.2900	13.4200	13.2411	13.2600	+0.303%	21,010	-26.169%
2019-12-23	13.1600	13.2500	13.1400	13.2200	+1.380%	30,337	-25.946%
2019-12-20	13.1700	13.1700	12.9700	13.0400	-0.382%	33,231	-24.923%
2019-12-19	12.9500	13.1200	12.8429	13.0900	+1.316%	36,860	-25.210%
2019-12-18	12.9000	12.9200	12.8800	12.9200	+0.233%	36,031	-24.226%
2019-12-17	12.8600	12.8900	12.8100	12.8900	+0.703%	40,888	-24.050%
2019-12-16	12.7700	12.8200	12.7500	12.8000	+0.946%	23,446	-23.516%
2019-12-13	12.7900	12.7900	12.6200	12.6801	-1.705%	49,388	-22.792%
2019-12-12	12.8000	12.9800	12.8000	12.9000	+1.415%	55,851	-24.109%
2019-12-11	12.6800	12.7400	12.6600	12.7200	+0.236%	16,254	-23.035%
2019-12-10	12.7300	12.7300	12.6400	12.6900	-0.392%	24,940	-22.853%
2019-12-09	12.7600	12.7755	12.7000	12.7400	+0.394%	25,616	-23.155%
2019-12-06	12.6100	12.8000	12.6100	12.6900	+1.277%	26,348	-22.853%
2019-12-05	12.6000	12.6000	12.5200	12.5300	0.000%	23,332	-21.868%
2019-12-04	12.5300	12.5800	12.5300	12.5300	+0.160%	25,638	-21.868%
2019-12-03	12.6600	12.7500	12.4000	12.5100	-1.574%	36,558	-21.743%
2019-12-02	12.9800	12.9800	12.7100	12.7100	-1.701%	25,791	-22.974%
2019-11-29	12.9500	12.9500	12.8701	12.9300	-0.154%	6,959	-24.285%
2019-11-27	12.8000	12.9500	12.8000	12.9500	+1.330%	27,466	-24.402%
2019-11-26	12.8600	12.8600	12.7756	12.7800	-0.545%	18,522	-23.396%
2019-11-25	12.8200	12.8500	12.8000	12.8500	+0.156%	10,786	-23.813%
2019-11-22	12.7000	12.8300	12.6502	12.8300	+1.183%	40,138	-23.694%
2019-11-21	12.5700	12.6800	12.5600	12.6800	+0.715%	46,742	-22.792%
2019-11-20	12.5800	12.6200	12.5300	12.5900	-0.317%	47,303	-22.240%
2019-11-19	12.6200	12.6700	12.5500	12.6300	-0.158%	73,374	-22.486%
2019-11-18	12.6100	12.6500	12.5400	12.6500	+0.079%	22,633	-22.609%
2019-11-15	12.5700	12.6500	12.5500	12.6400	+0.878%	23,344	-22.547%
2019-11-14	12.4500	12.5400	12.4500	12.5300	+0.240%	18,436	-21.868%
2019-11-13	12.4731	12.5300	12.4503	12.5000	0.000%	13,874	-21.680%
2019-11-12	12.6100	12.6300	12.5000	12.5000	-0.715%	39,326	-21.680%
2019-11-11	12.4800	12.5900	12.4500	12.5900	+0.239%	59,097	-22.240%
2019-11-08	12.5200	12.5600	12.4585	12.5600	+0.480%	49,044	-22.054%
2019-11-07	12.4500	12.5400	12.4205	12.5000	+0.806%	58,598	-21.680%
2019-11-06	12.3700	12.4100	12.3400	12.4000	+0.486%	64,075	-21.048%
2019-11-05	12.3000	12.3700	12.3000	12.3400	+0.735%	53,478	-20.665%
2019-11-04	12.3000	12.3132	12.2200	12.2500	+0.410%	64,393	-20.082%
2019-11-01	12.1300	12.3098	12.0996	12.2000	+0.910%	42,924	-19.754%
2019-10-31	12.0900	12.1400	12.0000	12.0900	-0.412%	44,103	-19.024%
2019-10-30	12.2100	12.2100	12.0900	12.1400	-0.410%	74,953	-19.357%
2019-10-29	12.2000	12.3040	12.1900	12.1900	-0.490%	55,349	-19.688%
2019-10-28	12.1400	12.2500	12.1280	12.2500	+1.491%	42,509	-20.082%
2019-10-25	11.9638	12.0700	11.9400	12.0700	+0.920%	26,312	-18.890%
2019-10-24	12.0300	12.0300	11.9276	11.9600	-0.250%	13,048	-18.144%
2019-10-23	11.9500	11.9900	11.9400	11.9900	+0.083%	36,237	-18.349%
2019-10-22	12.0000	12.0500	11.9550	11.9800	+0.084%	42,217	-18.280%
2019-10-21	12.0000	12.0000	11.9500	11.9700	+0.251%	32,374	-18.212%
2019-10-18	11.9400	11.9400	11.8400	11.9400	+0.505%	41,105	-18.007%
2019-10-17	11.8400	11.9200	11.8400	11.8800	+0.678%	38,376	-17.593%
2019-10-16	11.7600	11.8300	11.7100	11.8000	+0.511%	28,466	-17.034%
2019-10-15	11.6000	11.7900	11.6000	11.7400	+0.946%	21,667	-16.610%
2019-10-14	11.6200	11.6423	11.5901	11.6300	0.000%	11,573	-15.821%
2019-10-11	11.6200	11.7439	11.6000	11.6300	+0.955%	87,754	-15.821%
2019-10-10	11.5100	11.6200	11.5100	11.5200	-0.346%	23,815	-15.017%
2019-10-09	11.6100	11.6100	11.4900	11.5600	+0.434%	48,714	-15.311%
2019-10-08	11.5500	11.5600	11.4800	11.5100	-0.947%	22,752	-14.944%
2019-10-07	11.6500	11.6900	11.6100	11.6200	0.000%	50,096	-15.749%
2019-10-04	11.6000	11.7000	11.6000	11.6200	+0.172%	84,942	-15.749%
2019-10-03	11.5600	11.6200	11.4800	11.6000	0.000%	24,290	-15.603%
2019-10-02	11.7400	11.7400	11.5208	11.6000	-1.861%	29,449	-15.603%
2019-10-01	11.9100	12.0150	11.7900	11.8200	-1.088%	29,951	-17.174%
2019-09-30	11.8900	11.9500	11.8187	11.9500	+0.505%	47,589	-18.075%
2019-09-27	11.9300	12.0700	11.8370	11.8900	0.000%	37,459	-17.662%
2019-09-26	11.9000	11.9500	11.8505	11.8900	-0.084%	23,377	-17.662%
2019-09-25	11.8678	11.9100	11.8500	11.9000	+0.168%	4,477	-17.731%
2019-09-24	11.9300	11.9300	11.7700	11.8800	-0.336%	21,893	-17.593%
2019-09-23	11.9100	11.9400	11.8500	11.9200	+0.168%	24,921	-17.869%
2019-09-20	11.8300	11.9800	11.8300	11.9000	+0.168%	26,013	-17.731%
2019-09-19	11.8600	11.9200	11.8500	11.8800	+0.423%	31,950	-17.593%
2019-09-18	11.9200	11.9357	11.7768	11.8300	-0.505%	21,314	-17.244%
2019-09-17	11.8600	11.8900	11.7100	11.8900	+0.168%	23,045	-17.662%
2019-09-16	11.8500	11.8900	11.8000	11.8700	-1.494%	41,796	-17.523%
2019-09-13	12.0500	12.0700	12.0263	12.0500	+0.417%	20,271	-18.755%
2019-09-12	12.0200	12.0600	12.0000	12.0000	0.000%	31,640	-18.417%
2019-09-11	11.8800	12.0100	11.8800	12.0000	+1.351%	35,793	-18.417%
2019-09-10	11.7300	11.8900	11.7150	11.8400	+1.283%	15,615	-17.314%
2019-09-09	11.6400	11.6900	11.6200	11.6900	+0.950%	38,735	-16.253%
2019-09-06	11.5300	11.6530	11.5300	11.5800	+0.696%	28,329	-15.458%
2019-09-05	11.4200	11.5730	11.4200	11.5000	+1.411%	29,847	-14.870%
2019-09-04	11.3400	11.3600	11.2700	11.3400	+0.980%	22,581	-13.668%
2019-09-03	11.2500	11.2500	11.1867	11.2300	-0.883%	8,991	-12.823%
2019-08-30	11.3600	11.3700	11.2637	11.3300	+0.711%	45,169	-13.592%
2019-08-29	11.1500	11.3129	11.0700	11.2500	+1.902%	30,928	-12.978%
2019-08-28	10.9200	11.0629	10.9150	11.0400	+0.638%	15,779	-11.322%
2019-08-27	11.0500	11.0700	10.9200	10.9700	-0.634%	25,649	-10.757%
2019-08-26	11.1200	11.1200	11.0100	11.0400	+0.272%	45,349	-11.322%
2019-08-23	11.2000	11.2200	11.0100	11.0100	-2.480%	51,167	-11.081%
2019-08-22	11.3000	11.3000	11.2300	11.2900	+0.089%	19,238	-13.286%
2019-08-21	11.3000	11.3300	11.2700	11.2800	+0.714%	20,104	-13.209%
2019-08-20	11.3000	11.3000	11.1900	11.2000	-0.709%	27,564	-12.589%
2019-08-19	11.2700	11.3300	11.2600	11.2800	+1.075%	33,519	-13.209%
2019-08-16	11.0000	11.1800	11.0000	11.1600	+1.455%	29,844	-12.276%
2019-08-15	11.0200	11.0500	10.9500	11.0000	-0.181%	28,362	-11.000%
2019-08-14	11.1900	11.2119	10.9800	11.0200	-2.677%	29,060	-11.162%
2019-08-13	11.2400	11.4000	11.2064	11.3231	+0.560%	26,575	-13.540%
2019-08-12	11.3000	11.3200	11.1900	11.2600	-0.880%	28,664	-13.055%
2019-08-09	11.4000	11.4001	11.3100	11.3600	-0.959%	36,357	-13.820%
2019-08-08	11.3100	11.4900	11.3100	11.4700	+2.046%	24,565	-14.647%
2019-08-07	11.1100	11.2500	11.0115	11.2400	+0.268%	31,145	-12.900%
2019-08-06	11.1700	11.2400	11.0500	11.2100	+0.900%	28,488	-12.667%
2019-08-05	11.2500	11.2970	11.0316	11.1100	-2.885%	63,390	-11.881%
2019-08-02	11.5200	11.5200	11.3200	11.4400	-1.124%	28,507	-14.423%
2019-08-01	11.6300	11.7600	11.5600	11.5700	-1.027%	30,801	-15.385%
2019-07-31	11.7400	11.8100	11.6300	11.6900	-0.764%	57,812	-16.253%
2019-07-30	11.7800	11.7827	11.7000	11.7800	-0.085%	38,827	-16.893%
2019-07-29	11.7700	11.8400	11.7605	11.7900	+0.085%	16,679	-16.964%
2019-07-26	11.7400	11.8100	11.7300	11.7800	+0.684%	15,850	-16.893%
2019-07-25	11.7700	11.8400	11.6973	11.7000	-0.426%	28,853	-16.325%
2019-07-24	11.6600	11.8000	11.6600	11.7500	+0.599%	42,937	-16.681%
2019-07-23	11.6430	11.6900	11.6430	11.6800	+0.516%	15,493	-16.182%
2019-07-22	11.6200	11.7000	11.6000	11.6200	0.000%	36,081	-15.749%
2019-07-19	11.6400	11.7499	11.6200	11.6200	-0.172%	9,808	-15.749%
2019-07-18	11.5900	11.6500	11.5900	11.6400	-0.257%	30,109	-15.893%
2019-07-17	11.7710	11.7710	11.6500	11.6700	-0.765%	18,608	-16.110%
2019-07-16	11.7400	11.7800	11.7400	11.7600	+0.256%	20,929	-16.752%
2019-07-15	11.7400	11.7500	11.7100	11.7300	0.000%	24,144	-16.539%
2019-07-12	11.6000	11.7400	11.6000	11.7300	+1.121%	20,223	-16.539%
2019-07-11	11.6600	11.6700	11.5700	11.6000	-0.258%	31,997	-15.603%
2019-07-10	11.5600	11.6300	11.5400	11.6300	+0.606%	23,514	-15.821%
2019-07-09	11.5300	11.5700	11.4800	11.5600	+0.087%	30,035	-15.311%
2019-07-08	11.6000	11.6000	11.5400	11.5500	-0.517%	22,524	-15.238%
2019-07-05	11.6100	11.6499	11.6000	11.6100	-0.471%	18,725	-15.676%
2019-07-03	11.5700	11.6673	11.5700	11.6650	+0.821%	6,085	-16.074%
2019-07-02	11.5800	11.6400	11.5575	11.5700	-0.348%	23,121	-15.385%
2019-07-01	11.6900	11.7299	11.5500	11.6104	+0.697%	47,264	-15.679%
2019-06-28	11.5000	11.5700	11.4900	11.5300	+1.052%	22,908	-15.091%
2019-06-27	11.3400	11.4700	11.3400	11.4100	+0.706%	10,253	-14.198%
2019-06-26	11.3400	11.4151	11.2600	11.3300	+0.532%	25,846	-13.592%
2019-06-25	11.4000	11.4000	11.2700	11.2700	-1.054%	15,562	-13.132%
2019-06-24	11.4800	11.5300	11.3800	11.3900	-0.697%	28,326	-14.047%
2019-06-21	11.5500	11.5500	11.4600	11.4700	-0.434%	30,590	-14.647%
2019-06-20	11.6600	11.6600	11.4876	11.5200	+0.174%	41,007	-15.017%
2019-06-19	11.4500	11.5300	11.4500	11.5000	+0.349%	16,418	-14.870%
2019-06-18	11.3800	11.5000	11.3800	11.4600	+0.792%	26,396	-14.572%
2019-06-17	11.3600	11.4600	11.3600	11.3700	-0.438%	22,824	-13.896%
2019-06-14	11.4800	11.4800	11.3888	11.4200	-1.637%	10,313	-14.273%
2019-06-13	11.5400	11.6267	11.5400	11.6100	+0.346%	23,090	-15.676%
2019-06-12	11.5600	11.6000	11.5600	11.5700	-0.430%	17,175	-15.385%
2019-06-11	11.6700	11.6700	11.5500	11.6200	+0.259%	22,865	-15.749%
2019-06-10	11.5800	11.6800	11.5700	11.5900	+0.520%	26,595	-15.531%
2019-06-07	11.3900	11.5930	11.3900	11.5300	+0.963%	35,101	-15.091%
2019-06-06	11.3500	11.4300	11.3300	11.4200	+0.794%	18,746	-14.273%
2019-06-05	11.2800	11.3700	11.2600	11.3300	+0.354%	35,076	-13.592%
2019-06-04	11.1200	11.2900	11.0300	11.2900	+2.543%	84,627	-13.286%
2019-06-03	11.0000	11.0700	10.9500	11.0100	+0.091%	32,303	-11.081%
2019-05-31	11.0100	11.0500	11.0000	11.0000	-1.434%	10,738	-11.000%
2019-05-30	11.1300	11.2162	11.0800	11.1600	+0.270%	26,487	-12.276%
2019-05-29	11.2100	11.2765	11.1100	11.1300	-1.242%	31,033	-12.040%
2019-05-28	11.3700	11.4000	11.2600	11.2700	-0.880%	33,085	-13.132%
2019-05-24	11.4100	11.4100	11.3300	11.3700	+0.353%	38,163	-13.896%
2019-05-23	11.3900	11.4500	11.2500	11.3300	-1.478%	27,796	-13.592%
2019-05-22	11.5300	11.5400	11.4800	11.5000	-0.691%	19,586	-14.870%
2019-05-21	11.5500	11.6200	11.5100	11.5800	+0.696%	38,715	-15.458%
2019-05-20	11.5500	11.5500	11.4800	11.5000	-0.840%	11,774	-14.870%
2019-05-17	11.5700	11.6500	11.5700	11.5974	-0.537%	37,781	-15.585%
2019-05-16	11.6000	11.6944	11.6000	11.6600	+0.431%	22,729	-16.038%
2019-05-15	11.5400	11.6400	11.5100	11.6100	+0.086%	38,639	-15.676%
2019-05-14	11.4800	11.6300	11.4800	11.6000	+1.032%	60,169	-15.603%
2019-05-13	11.6400	11.6600	11.4500	11.4815	-2.451%	81,420	-14.732%
2019-05-10	11.6800	11.7800	11.5850	11.7700	+0.512%	49,256	-16.822%
2019-05-09	11.6500	11.7400	11.6110	11.7100	-0.340%	42,160	-16.396%
2019-05-08	11.6600	11.7770	11.6600	11.7500	+0.772%	22,813	-16.681%
2019-05-07	11.8400	11.8400	11.6450	11.6600	-1.852%	31,822	-16.038%
2019-05-06	11.7400	11.8916	11.7083	11.8800	-0.168%	28,010	-17.593%
2019-05-03	11.8600	11.9400	11.8450	11.9000	+0.677%	50,516	-17.731%
2019-05-02	11.8200	11.8653	11.7900	11.8200	-0.169%	99,506	-17.174%
2019-05-01	11.8800	11.8900	11.8000	11.8400	+0.339%	109,826	-17.314%
2019-04-30	11.8100	11.8850	11.7900	11.8000	-0.422%	85,135	-17.034%
2019-04-29	11.7500	11.8500	11.7300	11.8500	+1.282%	61,465	-17.384%
2019-04-26	11.7300	11.7700	11.6763	11.7000	-0.510%	28,940	-16.325%
2019-04-25	11.8400	11.8400	11.7500	11.7600	-0.676%	15,216	-16.752%
2019-04-24	11.8100	11.8500	11.8100	11.8400	+0.509%	19,010	-17.314%

.dark-mode .mz251z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mz251z{ color: #333333; background-color: white; border: 2px solid #333333; }DNIDividend and Income Fundstock NYSE

DNI
Dividend and Income Fund
stock NYSE