Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chartwell Dividend & Income Fund (OP: DNIF )

12.17 UNCHANGED
Last Price Updated: 3:59 PM EST, Dec 29, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 12.17 0 -0.19(-1.54%)
Dec 28, 2023 12.41 12.47 12.29 12.36 8,281 -0.04(-0.32%)
Dec 27, 2023 12.04 12.41 12.02 12.40 36,066 +0.34(+2.85%)
Dec 26, 2023 12.09 12.09 12.03 12.06 8,420 -0.03(-0.28%)
Dec 22, 2023 11.93 12.10 11.93 12.09 11,429 +0.18(+1.51%)
Dec 21, 2023 11.79 11.93 11.79 11.91 10,181 +0.09(+0.80%)
Dec 20, 2023 11.73 11.98 11.73 11.82 40,707 +0.05(+0.44%)
Dec 19, 2023 11.52 11.78 11.52 11.76 72,226 +0.19(+1.68%)
Dec 18, 2023 11.65 11.70 11.41 11.57 125,486 -0.06(-0.52%)
Dec 15, 2023 11.62 11.88 11.58 11.63 35,991 +0.04(+0.35%)
Dec 14, 2023 11.56 11.74 11.56 11.59 33,469 +0.04(+0.35%)
Dec 13, 2023 11.45 11.59 11.27 11.55 19,169 +0.10(+0.87%)
Dec 12, 2023 11.48 11.50 11.40 11.45 14,808 -0.04(-0.35%)
Dec 11, 2023 11.44 11.50 11.43 11.49 16,700 +0.09(+0.79%)
Dec 08, 2023 11.48 11.49 11.40 11.40 34,195 -0.08(-0.70%)
Dec 07, 2023 11.48 11.55 11.41 11.48 11,971 +0.02(+0.17%)
Dec 06, 2023 11.40 11.49 11.35 11.46 28,969 +0.09(+0.79%)
Dec 05, 2023 11.40 11.40 11.31 11.37 14,141 -0.09(-0.79%)
Dec 04, 2023 11.43 11.49 11.33 11.46 13,205 +0.06(+0.53%)
Dec 01, 2023 11.31 11.44 11.29 11.40 15,396 +0.10(+0.84%)
Nov 30, 2023 11.19 11.32 11.11 11.30 18,120 +0.08(+0.76%)
Nov 29, 2023 11.19 11.22 11.09 11.22 7,954 +0.07(+0.63%)
Nov 28, 2023 11.17 11.19 11.11 11.15 14,120 -0.03(-0.27%)
Nov 27, 2023 11.22 11.22 11.12 11.18 8,351 -0.06(-0.53%)
Nov 24, 2023 11.07 11.24 11.03 11.24 10,489 +0.20(+1.81%)
Nov 22, 2023 10.91 11.05 10.90 11.04 18,423 +0.14(+1.28%)
Nov 21, 2023 10.86 10.93 10.86 10.90 17,573 -0.01(-0.09%)
Nov 20, 2023 10.82 10.92 10.80 10.91 14,870 +0.08(+0.72%)
Nov 17, 2023 10.68 10.84 10.67 10.83 8,538 +0.03(+0.30%)
Nov 16, 2023 10.56 10.80 10.56 10.80 20,131 +0.06(+0.56%)
Nov 15, 2023 10.62 10.81 10.58 10.74 13,389 +0.16(+1.51%)
Nov 14, 2023 10.35 10.60 10.35 10.58 31,601 +0.31(+3.02%)
Nov 13, 2023 10.24 10.37 10.10 10.27 14,398 +0.03(+0.29%)
Nov 10, 2023 10.12 10.32 10.02 10.24 14,504 -0.03(-0.29%)
Nov 09, 2023 10.26 10.30 10.17 10.27 10,713 -0.03(-0.29%)
Nov 08, 2023 10.37 10.37 10.20 10.30 9,901 +0.05(+0.49%)
Nov 07, 2023 10.37 10.44 10.25 10.25 34,103 -0.11(-1.06%)
Nov 06, 2023 10.51 10.55 10.35 10.36 13,082 -0.14(-1.33%)
Nov 03, 2023 10.43 10.71 10.43 10.50 28,451 +0.12(+1.20%)
Nov 02, 2023 10.25 10.50 10.08 10.38 18,362 +0.14(+1.36%)
Nov 01, 2023 10.10 10.24 10.07 10.24 23,909 +0.11(+1.05%)
Oct 31, 2023 10.12 10.16 10.01 10.13 22,936 +0.01(+0.10%)
Oct 30, 2023 9.940 10.12 9.940 10.12 12,193 +0.26(+2.64%)
Oct 27, 2023 9.950 9.950 9.860 9.860 24,019 -0.08(-0.80%)
Oct 26, 2023 9.990 9.990 9.920 9.940 5,434 -0.01(-0.10%)
Oct 25, 2023 10.10 10.10 9.920 9.950 53,371 -0.11(-1.09%)
Oct 24, 2023 10.20 10.20 10.02 10.06 17,493 -0.08(-0.79%)
Oct 23, 2023 10.17 10.19 10.07 10.14 50,393 -0.04(-0.34%)
Oct 20, 2023 10.31 10.31 10.12 10.18 16,769 -0.12(-1.21%)
Oct 19, 2023 10.37 10.47 10.30 10.30 16,789 -0.09(-0.89%)
Oct 18, 2023 10.59 10.68 10.38 10.39 8,901 -0.30(-2.78%)
Oct 17, 2023 10.69 10.74 10.49 10.69 25,227 +0.07(+0.66%)
Oct 16, 2023 10.55 10.75 10.22 10.62 17,571 +0.10(+0.95%)
Oct 13, 2023 10.58 10.74 10.47 10.52 11,836 -0.04(-0.38%)
Oct 12, 2023 10.75 10.75 10.56 10.56 7,951 -0.22(-2.04%)
Oct 11, 2023 10.76 10.78 10.71 10.78 9,201 +0.17(+1.60%)
Oct 10, 2023 10.48 10.79 10.48 10.61 10,228 +0.13(+1.24%)
Oct 09, 2023 10.42 10.48 10.35 10.48 9,466 -0.07(-0.66%)
Oct 06, 2023 10.28 10.55 10.24 10.55 11,853 +0.06(+0.57%)
Oct 05, 2023 10.31 10.49 10.20 10.49 10,749 +0.18(+1.75%)
Oct 04, 2023 10.48 10.48 10.23 10.31 40,158 -0.19(-1.81%)
Oct 03, 2023 10.70 10.70 10.48 10.50 39,914 -0.20(-1.87%)
Oct 02, 2023 10.80 10.88 10.66 10.70 28,207 -0.11(-1.02%)
Sep 29, 2023 10.86 10.90 10.80 10.81 15,560 +0.00(+0.00%)
Sep 28, 2023 10.73 10.83 10.67 10.81 25,601 +0.09(+0.84%)
Sep 27, 2023 10.75 10.77 10.69 10.72 62,929 -0.04(-0.37%)
Sep 26, 2023 10.85 10.85 10.75 10.76 28,793 -0.08(-0.74%)
Sep 25, 2023 10.88 10.88 10.82 10.84 22,003 -0.01(-0.09%)
Sep 22, 2023 10.82 10.90 10.80 10.85 24,075 +0.07(+0.65%)
Sep 21, 2023 11.01 11.01 10.75 10.78 17,708 -0.21(-1.87%)
Sep 20, 2023 11.01 11.04 10.98 10.98 3,184 +0.05(+0.45%)
Sep 19, 2023 10.97 11.11 10.82 10.94 8,826 -0.03(-0.31%)
Sep 18, 2023 11.00 11.23 10.82 10.97 20,851 +0.06(+0.55%)
Sep 15, 2023 10.95 11.14 10.90 10.91 37,951 -0.37(-3.28%)
Sep 14, 2023 11.19 11.35 11.19 11.28 26,641 +0.08(+0.71%)
Sep 13, 2023 11.18 11.34 11.15 11.20 12,050 +0.05(+0.45%)
Sep 12, 2023 11.18 11.19 11.09 11.15 8,686 -0.01(-0.09%)
Sep 11, 2023 11.12 11.24 11.12 11.16 13,886 +0.01(+0.09%)
Sep 08, 2023 11.19 11.35 11.15 11.15 26,679 -0.12(-1.06%)
Sep 07, 2023 11.28 11.28 11.20 11.27 6,436 -0.01(-0.09%)
Sep 06, 2023 11.39 11.40 11.28 11.28 11,267 -0.11(-0.97%)
Sep 05, 2023 11.37 11.48 11.27 11.39 8,940 -0.02(-0.18%)
Sep 01, 2023 11.38 11.49 11.32 11.41 10,309 +0.11(+0.97%)
Aug 31, 2023 11.36 11.36 11.27 11.30 7,309 -0.05(-0.44%)
Aug 30, 2023 11.40 11.44 11.33 11.35 25,542 -0.03(-0.26%)
Aug 29, 2023 11.33 11.39 11.15 11.38 36,631 +0.08(+0.71%)
Aug 28, 2023 11.39 11.44 11.20 11.30 26,239 -0.06(-0.53%)
Aug 25, 2023 11.33 11.40 11.26 11.36 8,049 -0.04(-0.35%)
Aug 24, 2023 11.42 11.43 11.29 11.40 9,536 -0.03(-0.25%)
Aug 23, 2023 11.32 11.50 11.32 11.43 11,938 +0.03(+0.25%)
Aug 22, 2023 11.46 11.50 11.30 11.40 7,125 -0.06(-0.52%)
Aug 21, 2023 11.34 11.58 11.23 11.46 20,993 +0.04(+0.35%)
Aug 18, 2023 11.43 11.47 11.26 11.42 11,259 -0.01(-0.09%)
Aug 17, 2023 11.53 11.53 11.43 11.43 6,944 -0.10(-0.83%)
Aug 16, 2023 11.56 11.62 11.47 11.53 13,896 -0.16(-1.40%)
Aug 15, 2023 11.74 11.78 11.61 11.69 41,881 -0.06(-0.51%)
Aug 14, 2023 11.79 11.86 11.73 11.75 10,074 -0.11(-0.93%)
Aug 11, 2023 11.95 11.95 11.73 11.86 9,081 -0.04(-0.34%)
Aug 10, 2023 11.94 12.00 11.90 11.90 2,177 -0.00(-0.02%)
Aug 09, 2023 11.75 12.02 11.73 11.90 45,432 +0.11(+0.95%)
Aug 08, 2023 11.79 11.79 11.59 11.79 42,951 +0.00(+0.00%)
Aug 07, 2023 11.57 11.79 11.56 11.79 49,754 +0.20(+1.73%)
Aug 04, 2023 11.60 11.67 11.59 11.59 11,912 +0.01(+0.06%)
Aug 03, 2023 11.50 11.62 11.45 11.58 21,652 -0.02(-0.15%)
Aug 02, 2023 11.75 11.75 11.43 11.60 21,603 -0.18(-1.53%)
Aug 01, 2023 11.82 11.82 11.66 11.78 49,978 -0.04(-0.34%)
Jul 31, 2023 11.67 11.83 11.55 11.82 43,995 +0.03(+0.25%)
Jul 28, 2023 11.59 11.79 11.51 11.79 24,514 +0.24(+2.08%)
Jul 27, 2023 11.65 11.81 11.53 11.55 39,042 -0.09(-0.79%)
Jul 26, 2023 11.68 11.79 11.48 11.64 16,684 -0.03(-0.26%)
Jul 25, 2023 11.79 11.79 11.64 11.67 16,889 -0.09(-0.74%)
Jul 24, 2023 11.78 11.79 11.70 11.76 41,636 +0.05(+0.43%)
Jul 21, 2023 11.65 11.79 11.60 11.71 17,381 +0.01(+0.09%)
Jul 20, 2023 11.97 11.97 11.67 11.70 29,322 -0.17(-1.43%)
Jul 19, 2023 11.66 11.99 11.66 11.87 36,769 +0.18(+1.52%)
Jul 18, 2023 11.60 11.71 11.60 11.69 18,894 +0.12(+1.06%)
Jul 17, 2023 11.52 11.67 11.51 11.57 18,197 +0.06(+0.52%)
Jul 14, 2023 11.44 11.53 11.44 11.51 6,043 -0.06(-0.52%)
Jul 13, 2023 11.45 11.57 11.44 11.57 20,572 +0.06(+0.48%)
Jul 12, 2023 11.35 11.56 11.35 11.51 19,015 +0.16(+1.45%)
Jul 11, 2023 11.10 11.42 11.10 11.35 26,065 +0.12(+1.07%)
Jul 10, 2023 11.00 11.25 11.00 11.23 21,242 +0.14(+1.31%)
Jul 07, 2023 11.02 11.09 10.82 11.09 33,506 +0.09(+0.77%)
Jul 06, 2023 11.09 11.24 10.81 11.00 35,515 -0.23(-2.05%)
Jul 05, 2023 11.17 11.28 11.08 11.23 21,212 -0.05(-0.44%)
Jul 03, 2023 11.22 11.28 11.18 11.28 15,888 -0.02(-0.18%)
Jun 30, 2023 11.15 11.30 11.15 11.30 16,132 +0.11(+0.98%)
Jun 29, 2023 11.05 11.22 11.04 11.19 47,776 +0.13(+1.18%)
Jun 28, 2023 11.10 11.15 10.91 11.06 24,612 +0.00(+0.00%)
Jun 27, 2023 10.96 11.10 10.88 11.06 33,634 +0.10(+0.91%)
Jun 26, 2023 10.95 10.97 10.86 10.96 16,891 +0.06(+0.55%)
Jun 23, 2023 10.86 11.01 10.85 10.90 18,989 -0.10(-0.91%)
Jun 22, 2023 11.01 11.04 10.97 11.00 11,137 -0.04(-0.36%)
Jun 21, 2023 10.90 11.07 10.82 11.04 32,142 +0.11(+1.01%)
Jun 20, 2023 11.04 11.06 10.86 10.93 11,542 -0.13(-1.15%)
Jun 16, 2023 11.07 11.14 11.00 11.06 15,318 -0.01(-0.11%)
Jun 15, 2023 10.88 11.12 10.80 11.07 14,137 +0.12(+1.14%)
Jun 14, 2023 12.45 12.45 10.77 10.95 33,282 -0.36(-3.14%)
Jun 13, 2023 11.10 11.33 11.10 11.30 34,364 +0.10(+0.89%)
Jun 12, 2023 11.01 11.25 11.01 11.20 25,500 +0.02(+0.18%)
Jun 09, 2023 11.10 11.18 11.07 11.18 22,253 +0.09(+0.81%)
Jun 08, 2023 11.10 11.12 11.00 11.09 32,215 +0.02(+0.18%)
Jun 07, 2023 11.05 11.16 10.99 11.07 69,638 +0.13(+1.19%)
Jun 06, 2023 10.94 11.19 10.90 10.94 94,687 +0.09(+0.83%)
Jun 05, 2023 11.01 11.06 10.85 10.85 19,342 -0.15(-1.36%)
Jun 02, 2023 10.72 11.14 10.71 11.00 32,372 +0.30(+2.80%)
Jun 01, 2023 10.69 10.75 10.49 10.70 29,826 -0.05(-0.47%)
May 31, 2023 10.79 10.85 10.63 10.75 5,211 -0.07(-0.65%)
May 30, 2023 10.88 10.96 10.66 10.82 17,886 -0.06(-0.55%)
May 26, 2023 10.71 10.88 10.70 10.88 12,517 +0.06(+0.55%)
May 25, 2023 10.73 10.82 10.69 10.82 8,115 +0.12(+1.12%)
May 24, 2023 10.98 10.98 10.55 10.70 52,493 -0.24(-2.19%)
May 23, 2023 10.93 11.07 10.93 10.94 17,296 +0.00(+0.02%)
May 22, 2023 10.88 10.96 10.85 10.94 27,557 +0.04(+0.34%)
May 19, 2023 10.82 10.91 10.82 10.90 1,648 +0.08(+0.74%)
May 18, 2023 10.74 10.83 10.65 10.82 33,080 +0.04(+0.37%)
May 17, 2023 10.65 10.78 10.65 10.78 16,810 +0.07(+0.70%)
May 16, 2023 10.65 10.72 10.65 10.71 8,024 -0.04(-0.42%)
May 15, 2023 10.71 10.76 10.65 10.75 31,598 +0.02(+0.19%)
May 12, 2023 10.76 10.81 10.71 10.73 6,758 -0.03(-0.28%)
May 11, 2023 10.89 10.93 10.71 10.76 14,292 -0.08(-0.74%)
May 10, 2023 10.94 10.95 10.84 10.84 26,873 -0.06(-0.53%)
May 09, 2023 10.93 10.95 10.89 10.90 26,545 -0.05(-0.48%)
May 08, 2023 10.92 11.12 10.91 10.95 31,317 -0.05(-0.45%)
May 05, 2023 10.99 11.17 10.91 11.00 32,325 +0.07(+0.64%)
May 04, 2023 11.00 11.02 10.85 10.93 9,667 -0.14(-1.26%)
May 03, 2023 10.96 11.10 10.96 11.07 20,088 -0.03(-0.27%)
May 02, 2023 11.20 11.22 10.89 11.10 12,752 -0.16(-1.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.