Dividend and Income Fd, Inc. - Price History
Stock symbol XDNIX is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for XDNIX (Dividend and Income Fd, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $18.88 | $18.88 |
| March 2024 | $18.88 | $18.88 |
| February 2024 | $18.88 | $18.88 |
| January 2024 | $18.88 | $18.88 |
| December 2023 | $18.88 | $18.88 |
| November 2023 | $17.19 | $17.19 |
| October 2023 | $15.62 | $15.62 |
| September 2023 | $16.61 | $16.61 |
| August 2023 | $17.38 | $17.38 |
| July 2023 | $18.11 | $18.11 |
| June 2023 | $17.38 | $17.38 |
| May 2023 | $16.19 | $16.19 |
| April 2023 | $17.06 | $17.06 |
| March 2023 | $16.95 | $16.95 |
| February 2023 | $17.97 | $17.97 |
| January 2023 | $18.46 | $18.46 |
| December 2022 | $16.56 | $16.56 |
| November 2022 | $17.72 | $17.72 |
| October 2022 | $16.57 | $16.57 |
| September 2022 | $14.77 | $14.77 |
| August 2022 | $16.78 | $16.78 |
| July 2022 | $17.50 | $17.50 |
| June 2022 | $16.33 | $16.33 |
| May 2022 | $18.55 | $18.55 |
| April 2022 | $18.16 | $18.16 |
| March 2022 | $19.36 | $19.36 |
| February 2022 | $19.17 | $19.17 |
| January 2022 | $18.96 | $18.96 |
| December 2021 | $20.25 | $20.25 |
| November 2021 | $19.60 | $19.60 |
| October 2021 | $20.12 | $20.12 |
| September 2021 | $19.37 | $19.37 |
| August 2021 | $20.06 | $20.06 |
| July 2021 | $19.73 | $19.73 |
| June 2021 | $19.36 | $19.36 |
| May 2021 | $19.91 | $19.91 |
| April 2021 | $19.44 | $19.44 |
| March 2021 | $18.48 | $18.48 |
| February 2021 | $17.70 | $17.70 |
| January 2021 | $16.80 | $16.80 |
| December 2020 | $16.08 | $16.08 |
| November 2020 | $15.65 | $15.65 |
| October 2020 | $13.56 | $13.56 |
| September 2020 | $13.76 | $13.76 |
| August 2020 | $14.43 | $14.43 |
| July 2020 | $13.93 | $13.93 |
| June 2020 | $13.29 | $13.29 |
| May 2020 | $13.19 | $13.19 |
| April 2020 | $11.92 | $11.92 |
| March 2020 | $10.41 | $10.41 |
| February 2020 | $13.76 | $13.76 |
| January 2020 | $15.28 | $15.28 |
| December 2019 | $16.26 | $16.26 |
| November 2019 | $15.93 | $15.93 |
| October 2019 | $15.52 | $15.52 |
| September 2019 | $14.95 | $14.95 |
| August 2019 | $14.57 | $14.57 |
| July 2019 | $15.20 | $15.20 |
| June 2019 | $15.09 | $15.09 |
| May 2019 | $14.08 | $14.08 |
| April 2019 | $15.49 | $15.49 |
| March 2019 | $14.66 | $14.66 |
| February 2019 | $14.95 | $14.95 |
| January 2019 | $14.34 | $14.34 |
| December 2018 | $12.83 | $12.83 |
| November 2018 | $14.97 | $14.97 |
| October 2018 | $14.66 | $14.66 |
| September 2018 | $15.53 | $15.53 |
| August 2018 | $16.04 | $16.04 |
| July 2018 | $15.80 | $15.80 |
| June 2018 | $15.52 | $15.52 |
| May 2018 | $15.49 | $15.49 |
| April 2018 | $15.47 | $15.47 |
| March 2018 | $15.70 | $15.70 |
| February 2018 | $16.29 | $16.29 |
| January 2018 | $16.92 | $16.92 |
| December 2017 | $16.78 | $16.78 |
| November 2017 | $16.62 | $16.62 |
| October 2017 | $15.80 | $15.80 |
| September 2017 | $15.44 | $15.44 |
| August 2017 | $14.86 | $15.01 |
| July 2017 | $15.05 | $15.20 |
| June 2017 | $14.82 | $14.97 |
| May 2017 | $14.49 | $14.78 |
| April 2017 | $14.54 | $14.83 |
| March 2017 | $14.45 | $14.74 |
| February 2017 | $14.45 | $14.89 |
| January 2017 | $14.03 | $14.46 |
| December 2016 | $13.76 | $14.18 |
| November 2016 | $13.49 | $14.14 |
| October 2016 | $12.64 | $13.25 |
| September 2016 | $12.94 | $13.57 |
| August 2016 | $12.99 | $13.87 |
| July 2016 | $12.85 | $13.72 |
| June 2016 | $12.29 | $13.13 |
| May 2016 | $12.36 | $13.46 |
| April 2016 | $12.47 | $13.57 |
| March 2016 | $12.44 | $13.54 |
| February 2016 | $11.47 | $12.73 |
| January 2016 | $11.26 | $12.49 |
| December 2015 | $11.82 | $13.11 |
| November 2015 | $12.21 | $13.97 |
| October 2015 | $12.69 | $14.52 |
| September 2015 | $11.88 | $13.59 |
| August 2015 | $12.42 | $14.63 |
| July 2015 | $13.43 | $15.82 |
| June 2015 | $13.41 | $15.80 |
| May 2015 | $13.80 | $16.67 |
| April 2015 | $13.79 | $16.66 |
| March 2015 | $13.67 | $16.51 |
| February 2015 | $13.86 | $17.17 |
| January 2015 | $13.18 | $16.32 |
| December 2014 | $13.46 | $16.67 |
| November 2014 | $13.80 | $17.52 |
| October 2014 | $13.51 | $17.15 |
| September 2014 | $13.37 | $16.97 |
| August 2014 | $13.80 | $17.93 |
| July 2014 | $13.40 | $17.40 |
| June 2014 | $13.75 | $17.86 |
| May 2014 | $13.42 | $17.83 |
| April 2014 | $13.24 | $17.59 |
| March 2014 | $13.02 | $17.31 |
| February 2014 | $12.62 | $17.18 |
| January 2014 | $12.16 | $16.55 |
| December 2013 | $12.64 | $17.20 |
| November 2013 | $12.22 | $17.05 |
| October 2013 | $12.11 | $16.89 |
| September 2013 | $12.61 | $17.59 |
| August 2013 | $12.23 | $17.45 |
| July 2013 | $12.73 | $18.17 |
| June 2013 | $12.20 | $17.42 |
| May 2013 | $12.28 | $17.94 |
| April 2013 | $12.12 | $17.70 |
| March 2013 | $11.78 | $17.21 |
| February 2013 | $11.27 | $16.86 |
| January 2013 | $11.06 | $16.55 |
| December 2012 | $10.38 | $15.53 |
| November 2012 | $41.17 | $15.80 |
| October 2012 | $40.96 | $15.72 |
| September 2012 | $41.38 | $15.88 |
| August 2012 | $41.11 | $15.88 |
| July 2012 | $40.90 | $15.80 |
| June 2012 | $40.07 | $15.48 |
| May 2012 | $39.40 | $15.32 |
| April 2012 | $41.87 | $16.28 |
| March 2012 | $42.07 | $16.36 |
| February 2012 | $42.02 | $16.44 |
| January 2012 | $40.69 | $15.92 |
| December 2011 | $39.56 | $15.48 |
| November 2011 | $42.88 | $16.88 |
| October 2011 | $44 | $17.32 |
| September 2011 | $39.22 | $15.44 |
| August 2011 | $42.81 | $16.96 |
| July 2011 | $44.43 | $17.60 |
| June 2011 | $45.94 | $18.20 |
| May 2011 | $46.96 | $18.64 |
| April 2011 | $47.99 | $19.08 |
| March 2011 | $46.69 | $18.60 |
| February 2011 | $46.91 | $18.72 |
| January 2011 | $45.72 | $18.28 |
| December 2010 | $45.04 | $18.04 |
| November 2010 | $43.26 | $17.36 |
| October 2010 | $43.28 | $17.40 |
| September 2010 | $42.50 | $17.12 |
| August 2010 | $40.13 | $16.20 |
| July 2010 | $41.44 | $16.76 |
| June 2010 | $38.78 | $15.72 |
| May 2010 | $39.69 | $16.12 |
| April 2010 | $43.24 | $17.60 |
| March 2010 | $42.86 | $17.48 |
| February 2010 | $41.41 | $16.92 |
| January 2010 | $40.84 | $16.72 |
| December 2009 | $41.54 | $17.04 |
| November 2009 | $40.77 | $16.76 |
| October 2009 | $39.62 | $16.32 |
| September 2009 | $40.22 | $16.60 |
| August 2009 | $39.08 | $16.16 |
| July 2009 | $38.51 | $15.96 |
| June 2009 | $36.31 | $15.08 |
| May 2009 | $35.75 | $14.88 |
| April 2009 | $34.23 | $14.28 |
| March 2009 | $32.13 | $13.44 |
| February 2009 | $32.43 | $13.60 |
| January 2009 | $34.16 | $14.36 |
| December 2008 | $35.88 | $15.12 |
| November 2008 | $35.23 | $14.88 |
| October 2008 | $39.21 | $16.60 |
| September 2008 | $51.93 | $22.08 |
| August 2008 | $58.61 | $25 |
| July 2008 | $57.78 | $24.72 |
| June 2008 | $59.28 | $25.44 |
| May 2008 | $66.92 | $28.80 |
| April 2008 | $66.85 | $28.84 |
| March 2008 | $64.45 | $27.88 |
| February 2008 | $67.22 | $29.16 |
| January 2008 | $71.19 | $30.96 |
| December 2007 | $73.22 | $31.92 |
| November 2007 | $74.60 | $32.60 |
| October 2007 | $80.27 | $35.16 |
| September 2007 | $80.10 | $35.16 |
| August 2007 | $79.66 | $35.04 |
| July 2007 | $81.66 | $36 |
| June 2007 | $88.84 | $39.24 |
| May 2007 | $91.21 | $40.36 |
| April 2007 | $90.50 | $40.12 |
| March 2007 | $88.89 | $39.48 |
| February 2007 | $87.38 | $38.88 |
| January 2007 | $88.29 | $39.36 |
| December 2006 | $87.14 | $38.92 |
| November 2006 | $85.37 | $38.20 |
| October 2006 | $83.69 | $37.52 |
| September 2006 | $80.86 | $36.32 |
| August 2006 | $80.52 | $36.24 |
| July 2006 | $79.64 | $35.92 |
| June 2006 | $77.35 | $34.96 |
| May 2006 | $77.45 | $35.08 |
| April 2006 | $79.50 | $36.08 |
| March 2006 | $78.78 | $35.84 |
| February 2006 | $77.46 | $35.32 |
| January 2006 | $76.32 | $34.88 |
| December 2005 | $75.53 | $34.60 |
| November 2005 | $75.35 | $34.60 |
| October 2005 | $74.12 | $34.12 |
| September 2005 | $75.59 | $34.88 |
| August 2005 | $76.02 | $35.16 |
| July 2005 | $76.96 | $35.68 |
| June 2005 | $75.14 | $34.92 |
| May 2005 | $74.11 | $34.52 |
| April 2005 | $72.82 | $34 |
| March 2005 | $74.69 | $34.96 |
| February 2005 | $77.33 | $36.28 |
| January 2005 | $75.96 | $35.72 |
| December 2004 | $77.40 | $36.48 |
| November 2004 | $75.87 | $35.84 |
| October 2004 | $73.25 | $34.68 |
| September 2004 | $72.31 | $34.32 |
| August 2004 | $71.80 | $34.16 |
| July 2004 | $70.37 | $33.56 |
| June 2004 | $71.78 | $34.32 |
| May 2004 | $70.44 | $33.76 |
| April 2004 | $70.93 | $34.08 |
| March 2004 | $74.91 | $36.08 |
| February 2004 | $75.49 | $36.44 |
| January 2004 | $74.98 | $36.28 |
| December 2003 | $73 | $35.40 |
| November 2003 | $70.11 | $34.08 |
| October 2003 | $69.61 | $33.92 |
| September 2003 | $67.39 | $32.92 |
| August 2003 | $65.75 | $32.20 |
| July 2003 | $65.99 | $32.40 |
| June 2003 | $66.07 | $32.52 |
| May 2003 | $65.42 | $32.28 |
| April 2003 | $62.58 | $30.96 |
| March 2003 | $57.97 | $28.76 |
| February 2003 | $57.96 | $28.84 |
| January 2003 | $58.36 | $29.12 |
| December 2002 | $58.91 | $29.48 |
| November 2002 | $59.47 | $29.84 |
| October 2002 | $55.48 | $27.92 |
| September 2002 | $56.35 | $28.44 |
| August 2002 | $61.80 | $31.28 |
| July 2002 | $61.72 | $31.32 |
| June 2002 | $67.85 | $34.52 |
| May 2002 | $73.50 | $37.48 |
| April 2002 | $75.64 | $38.68 |
| March 2002 | $77.16 | $39.56 |
| February 2002 | $72.37 | $37.20 |
| January 2002 | $73.57 | $37.92 |
| December 2001 | $75.23 | $38.88 |
| November 2001 | $75.33 | $39.04 |
| October 2001 | $71.52 | $37.16 |
| September 2001 | $70.02 | $36.48 |
| August 2001 | $78.33 | $40.92 |
| July 2001 | $79.97 | $41.88 |
| June 2001 | $80.54 | $42.28 |
| May 2001 | $84.83 | $44.64 |
| April 2001 | $84.34 | $44.48 |
| March 2001 | $82.01 | $43.36 |
| February 2001 | $85.75 | $45.44 |
| January 2001 | $87.67 | $46.56 |
| December 2000 | $81.61 | $43.44 |
| November 2000 | $77.43 | $41.32 |
| October 2000 | $85.63 | $45.80 |
| September 2000 | $89.32 | $47.88 |
| August 2000 | $92.56 | $49.72 |
| July 2000 | $88.87 | $47.84 |
| June 2000 | $91.06 | $49.12 |
| May 2000 | $89.84 | $48.56 |
| April 2000 | $91.72 | $49.68 |
| March 2000 | $95.16 | $51.76 |
| February 2000 | $93.73 | $51.08 |
| January 2000 | $93.54 | $51.08 |
| December 1999 | $94.31 | $51.60 |
| November 1999 | $91.78 | $50.32 |
| October 1999 | $90.94 | $49.96 |
| September 1999 | $90.53 | $49.84 |
| August 1999 | $94.48 | $52.12 |
| July 1999 | $97.92 | $54.12 |
| June 1999 | $99.18 | $54.92 |
| May 1999 | $99.50 | $55.20 |
| April 1999 | $100.54 | $55.88 |
| March 1999 | $96.76 | $53.88 |
| February 1999 | $97.01 | $54.12 |
| January 1999 | $100.48 | $56.16 |
| December 1998 | $99.94 | $55.96 |
| November 1998 | $95.26 | $53.44 |