Historical Stock Price
How to Retire on Monthly Dividends »    DNI Split History »



Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
10/02/2020 $9.30 $9.56 $9.25 $9.50 101.70K
10/05/2020 $9.57 $9.84 $9.57 $9.79 91.80K
10/06/2020 $9.81 $9.85 $9.47 $9.53 128.70K
10/07/2020 $9.56 $9.76 $9.51 $9.56 152.40K
10/08/2020 $9.59 $9.83 $9.59 $9.79 88.00K
Dividend & Income Fund is registered as a diversified, closed-end management investment company. The Fund's primary investment objective is to seek high current income. Capital appreciation is a secondary objective.
DNI historical stock prices picture
DNI (DNI) has the following price history information. Looking back at DNI historical stock prices for the last five trading days, on October 02, 2020, DNI opened at $9.30, traded as high as $9.56 and as low as $9.25, and closed at $9.50. Trading volume was a total of 101.70K shares. On October 05, 2020, DNI opened at $9.57, traded as high as $9.84 and as low as $9.57, and closed at $9.79. Trading volume was a total of 91.80K shares. On October 06, 2020, DNI opened at $9.81, traded as high as $9.85 and as low as $9.47, and closed at $9.53. Trading volume was a total of 128.70K shares. On October 07, 2020, DNI opened at $9.56, traded as high as $9.76 and as low as $9.51, and closed at $9.56. Trading volume was a total of 152.40K shares. On October 08, 2020, DNI opened at $9.59, traded as high as $9.83 and as low as $9.59, and closed at $9.79. Trading volume was a total of 88.00K shares.

DNI Historical Stock Prices By Date:

DNI historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into DNI shares, starting with a $10,000 purchase of DNI, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 04/01/2014
End date: 10/08/2020
Start price/share: $15.36
End price/share: $9.79
Starting shares: 651.04
Ending shares: 1,106.87
Dividends reinvested/share: $6.56
Total return: 8.36%
Average Annual Total Return: 1.24%
Starting investment: $10,000.00
Ending investment: $10,837.48
Years: 6.53
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/01/2014
End date: 10/08/2020
Start price/share: $15.36
End price/share: $9.79
Dividends collected/share: $6.56
Total return: 6.42%
Average Annual Total Return: 0.96%
Starting investment: $10,000.00
Ending investment: $10,643.36
Years: 6.53
Date Close
10/02/2020$9.50
10/05/2020$9.79
10/06/2020$9.53
10/07/2020$9.56
10/08/2020$9.79
DNI is categorized under the Financials sector; below are some other companies in the same sector:

DNL Historical Stock Prices
DNO Historical Stock Prices
DNP Historical Stock Prices
DNY Historical Stock Prices
DOC Historical Stock Prices
DOL Historical Stock Prices
DON Historical Stock Prices
DOO Historical Stock Prices
DPD Historical Stock Prices
DPG Historical Stock Prices

Email EnvelopeFree DNI Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

DNI Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.