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 (%)
Apr 30, 2021 14.21 14.45 13.90 14.11 19,600 +0.01(+0.07%)
Apr 29, 2021 14.10 14.30 14.10 14.10 20,432 -0.16(-1.12%)
Apr 28, 2021 14.22 14.33 14.12 14.26 18,658 +0.00(+0.04%)
Apr 27, 2021 14.18 14.30 14.10 14.26 15,177 +0.01(+0.04%)
Apr 26, 2021 14.15 14.25 14.15 14.25 30,647 +0.12(+0.88%)
Apr 23, 2021 14.12 14.19 14.05 14.12 25,900 +0.01(+0.04%)
Apr 22, 2021 14.10 14.20 14.05 14.12 48,366 +0.02(+0.18%)
Apr 21, 2021 14.15 14.15 13.95 14.10 19,495 +0.12(+0.86%)
Apr 20, 2021 13.88 14.50 13.81 13.97 59,550 +0.16(+1.19%)
Apr 19, 2021 13.80 13.95 13.80 13.81 42,208 +0.05(+0.40%)
Apr 16, 2021 13.63 13.76 13.58 13.76 41,700 +0.02(+0.11%)
Apr 15, 2021 13.60 13.90 13.55 13.74 27,132 +0.19(+1.40%)
Apr 14, 2021 13.44 13.57 13.39 13.55 164,506 +0.13(+0.97%)
Apr 13, 2021 13.30 13.45 13.30 13.42 58,451 +0.20(+1.51%)
Apr 12, 2021 13.20 13.30 13.19 13.22 20,097 +0.03(+0.23%)
Apr 09, 2021 13.19 13.38 13.18 13.19 26,100 -0.02(-0.15%)
Apr 08, 2021 13.00 13.45 13.00 13.21 47,209 +0.09(+0.69%)
Apr 07, 2021 13.18 13.19 13.10 13.12 10,247 -0.04(-0.27%)
Apr 06, 2021 13.10 13.20 13.03 13.15 29,527 +0.13(+1.00%)
Apr 05, 2021 12.90 13.18 12.87 13.03 50,377 +0.13(+1.05%)
Apr 01, 2021 12.75 12.90 12.75 12.89 38,000 +0.04(+0.31%)
Mar 31, 2021 12.75 12.91 12.70 12.85 18,513 +0.10(+0.78%)
Mar 30, 2021 12.92 12.92 12.70 12.75 33,056 -0.09(-0.70%)
Mar 29, 2021 12.70 13.05 12.70 12.84 40,608 -0.01(-0.08%)
Mar 26, 2021 12.79 12.89 12.75 12.85 21,100 +0.10(+0.78%)
Mar 25, 2021 12.99 12.99 12.41 12.75 20,395 +0.14(+1.11%)
Mar 24, 2021 12.42 13.00 12.35 12.61 41,588 +0.12(+0.96%)
Mar 23, 2021 12.78 12.89 12.49 12.49 13,944 -0.22(-1.73%)
Mar 22, 2021 12.83 12.85 12.58 12.71 16,103 +0.04(+0.32%)
Mar 19, 2021 12.62 12.89 12.50 12.67 7,100 +0.12(+0.96%)
Mar 18, 2021 12.82 12.90 12.55 12.55 24,267 -0.28(-2.18%)
Mar 17, 2021 12.85 12.93 12.75 12.83 17,848 +0.01(+0.08%)
Mar 16, 2021 12.82 13.05 12.68 12.82 18,787 -0.25(-1.91%)
Mar 15, 2021 12.85 13.13 12.71 13.07 19,548 +0.28(+2.22%)
Mar 12, 2021 12.73 12.94 12.61 12.79 17,300 -0.16(-1.27%)
Mar 11, 2021 12.90 13.00 12.75 12.95 25,905 +0.10(+0.78%)
Mar 10, 2021 12.60 12.90 12.58 12.85 51,663 +0.16(+1.26%)
Mar 09, 2021 12.40 12.77 12.38 12.69 32,484 +0.32(+2.59%)
Mar 08, 2021 12.10 12.59 12.10 12.37 27,904 +0.12(+0.98%)
Mar 05, 2021 11.96 12.26 11.75 12.25 18,100 +0.46(+3.90%)
Mar 04, 2021 12.07 12.37 11.70 11.79 54,830 -0.18(-1.50%)
Mar 03, 2021 12.06 12.15 11.97 11.97 19,043 -0.09(-0.75%)
Mar 02, 2021 12.20 12.20 12.01 12.06 32,372 -0.04(-0.33%)
Mar 01, 2021 11.92 12.15 11.92 12.10 40,208 +0.26(+2.20%)
Feb 26, 2021 11.84 11.88 11.70 11.84 24,700 +0.04(+0.34%)
Feb 25, 2021 12.16 12.44 11.50 11.80 24,097 -0.36(-2.96%)
Feb 24, 2021 12.03 12.30 11.96 12.16 40,331 +0.20(+1.67%)
Feb 23, 2021 11.95 11.97 11.70 11.96 17,486 -0.01(-0.10%)
Feb 22, 2021 11.99 12.15 11.27 11.97 33,523 -0.02(-0.15%)
Feb 19, 2021 11.93 13.49 11.82 11.99 42,300 +0.00(+0.00%)
Feb 18, 2021 12.00 12.04 11.75 11.99 19,782 +0.01(+0.08%)
Feb 17, 2021 11.82 12.00 11.80 11.98 30,685 +0.05(+0.42%)
Feb 16, 2021 11.85 12.03 11.80 11.93 21,392 -0.03(-0.25%)
Feb 12, 2021 12.00 12.02 11.42 11.96 25,900 +0.10(+0.84%)
Feb 11, 2021 11.78 11.97 11.76 11.86 30,365 +0.01(+0.08%)
Feb 10, 2021 11.75 11.93 11.66 11.85 23,367 +0.11(+0.89%)
Feb 09, 2021 11.85 12.00 11.65 11.74 77,653 -0.11(-0.89%)
Feb 08, 2021 11.83 11.98 11.76 11.85 11,110 +0.05(+0.42%)
Feb 05, 2021 11.93 11.95 11.27 11.80 26,200 +0.00(+0.00%)
Feb 04, 2021 12.00 12.08 11.71 11.80 21,081 +0.09(+0.76%)
Feb 03, 2021 11.96 11.96 11.52 11.71 23,394 +0.02(+0.18%)
Feb 02, 2021 11.70 12.00 11.52 11.69 21,903 +0.18(+1.56%)
Feb 01, 2021 11.45 12.00 11.45 11.51 17,435 +0.04(+0.33%)
Jan 29, 2021 11.70 11.73 10.72 11.47 16,600 -0.19(-1.61%)
Jan 28, 2021 11.50 11.74 11.47 11.66 20,279 +0.16(+1.39%)
Jan 27, 2021 11.75 11.77 10.72 11.50 31,605 -0.29(-2.46%)
Jan 26, 2021 11.73 11.79 11.50 11.79 18,773 +0.09(+0.77%)
Jan 25, 2021 11.78 11.90 11.65 11.70 24,200 -0.09(-0.76%)
Jan 22, 2021 11.77 11.90 11.60 11.79 25,800 +0.03(+0.26%)
Jan 21, 2021 11.84 11.89 11.75 11.76 16,613 -0.13(-1.09%)
Jan 20, 2021 11.82 11.90 11.77 11.89 19,736 +0.12(+1.02%)
Jan 19, 2021 11.62 11.93 11.62 11.77 21,571 +0.04(+0.34%)
Jan 15, 2021 11.81 11.84 11.65 11.73 24,700 -0.21(-1.76%)
Jan 14, 2021 11.70 11.94 11.62 11.94 38,968 +0.25(+2.14%)
Jan 13, 2021 11.70 11.70 11.60 11.69 33,218 +0.04(+0.34%)
Jan 12, 2021 11.63 11.69 11.62 11.65 23,087 +0.15(+1.30%)
Jan 11, 2021 11.60 11.69 11.50 11.50 27,705 -0.10(-0.86%)
Jan 08, 2021 11.97 12.00 11.60 11.60 11,800 -0.23(-1.94%)
Jan 07, 2021 11.50 12.00 11.29 11.83 32,387 +0.39(+3.45%)
Jan 06, 2021 11.20 11.68 11.20 11.44 31,567 +0.16(+1.39%)
Jan 05, 2021 11.28 11.28 11.15 11.28 10,056 +0.02(+0.16%)
Jan 04, 2021 11.28 11.41 11.09 11.26 23,434 +0.01(+0.09%)
Dec 31, 2020 11.25 11.25 11.25 45,531 -0.01(-0.09%)
Dec 30, 2020 11.30 11.32 11.06 11.26 45,531 +0.15(+1.35%)
Dec 29, 2020 11.26 11.30 11.01 11.11 30,764 -0.14(-1.24%)
Dec 28, 2020 11.19 11.40 11.18 11.25 23,264 +0.07(+0.59%)
Dec 24, 2020 11.16 11.22 11.16 11.18 14,200 +0.03(+0.28%)
Dec 23, 2020 11.25 11.25 11.08 11.15 25,141 +0.04(+0.38%)
Dec 22, 2020 11.06 11.22 11.01 11.11 12,548 +0.09(+0.82%)
Dec 21, 2020 11.28 11.28 10.98 11.02 30,406 -0.08(-0.72%)
Dec 18, 2020 11.15 11.30 11.08 11.10 32,100 -0.01(-0.09%)
Dec 17, 2020 11.01 11.35 11.01 11.11 20,579 +0.00(+0.00%)
Dec 16, 2020 11.30 11.50 11.04 11.11 34,159 -0.14(-1.24%)
Dec 15, 2020 11.19 11.40 11.16 11.25 24,048 +0.17(+1.53%)
Dec 14, 2020 11.23 11.43 11.08 11.08 27,176 -0.22(-1.95%)
Dec 11, 2020 11.17 11.40 11.16 11.30 18,700 +0.08(+0.71%)
Dec 10, 2020 11.30 11.49 11.20 11.22 20,985 -0.07(-0.62%)
Dec 09, 2020 11.18 11.47 11.18 11.29 35,294 -0.16(-1.40%)
Dec 08, 2020 11.18 11.45 11.18 11.45 28,568 +0.21(+1.87%)
Dec 07, 2020 11.20 11.32 11.08 11.24 22,196 +0.17(+1.54%)
Dec 04, 2020 11.10 11.14 10.85 11.07 21,700 +0.05(+0.45%)
Dec 03, 2020 10.84 11.55 10.72 11.02 29,795 +0.19(+1.75%)
Dec 02, 2020 10.44 10.84 10.41 10.83 42,726 +0.42(+4.03%)
Dec 01, 2020 10.24 10.45 10.24 10.41 34,005 +0.11(+1.07%)
Nov 30, 2020 10.31 10.35 10.23 10.30 12,576 +0.07(+0.68%)
Nov 27, 2020 10.27 10.30 10.21 10.23 16,300 +0.00(+0.00%)
Nov 25, 2020 10.24 10.35 10.06 10.23 29,400 +0.03(+0.29%)
Nov 24, 2020 10.00 10.35 9.970 10.20 44,419 +0.20(+2.00%)
Nov 23, 2020 9.910 10.03 9.900 10.00 70,195 +0.10(+1.01%)
Nov 20, 2020 9.950 10.10 9.890 9.900 23,500 +0.03(+0.30%)
Nov 19, 2020 10.12 10.12 9.810 9.870 33,679 -0.03(-0.30%)
Nov 18, 2020 9.890 10.09 9.760 9.900 53,859 -0.04(-0.38%)
Nov 17, 2020 9.750 10.05 9.550 9.938 34,810 +0.17(+1.72%)
Nov 16, 2020 9.620 10.00 9.400 9.770 41,482 +0.32(+3.39%)
Nov 13, 2020 9.275 9.620 9.260 9.450 19,500 +0.20(+2.16%)
Nov 12, 2020 9.200 9.440 9.200 9.250 32,944 -0.10(-1.07%)
Nov 11, 2020 9.220 9.400 9.220 9.350 39,813 +0.00(+0.00%)
Nov 10, 2020 9.280 9.500 9.210 9.350 50,808 -0.15(-1.58%)
Nov 09, 2020 9.300 10.15 9.300 9.500 70,857 +0.22(+2.37%)
Nov 06, 2020 9.360 9.390 9.210 9.280 7,400 +0.02(+0.22%)
Nov 05, 2020 9.160 9.490 9.120 9.260 48,401 +0.06(+0.65%)
Nov 04, 2020 9.080 9.400 9.080 9.200 17,806 +0.17(+1.88%)
Nov 03, 2020 8.910 9.150 8.900 9.030 28,083 +0.13(+1.46%)
Nov 02, 2020 8.810 9.285 8.810 8.900 38,455 -0.02(-0.22%)
Oct 30, 2020 8.960 9.000 8.860 8.920 24,700 -0.03(-0.34%)
Oct 29, 2020 8.860 9.250 8.860 8.950 29,909 -0.05(-0.56%)
Oct 28, 2020 9.060 9.205 8.860 9.000 17,191 -0.10(-1.10%)
Oct 27, 2020 9.120 9.400 9.090 9.100 25,901 +0.02(+0.22%)
Oct 26, 2020 9.150 9.350 9.020 9.080 64,073 -0.07(-0.77%)
Oct 23, 2020 9.350 9.350 9.150 9.150 77,400 -0.04(-0.44%)
Oct 22, 2020 9.200 9.200 9.000 9.190 22,012 +0.05(+0.55%)
Oct 21, 2020 9.130 9.300 9.020 9.140 37,940 +0.01(+0.11%)
Oct 20, 2020 9.250 9.400 9.110 9.130 55,219 -0.11(-1.19%)
Oct 19, 2020 9.450 9.500 9.220 9.240 56,484 -0.18(-1.91%)
Oct 16, 2020 9.510 9.595 9.410 9.420 27,200 -0.10(-1.05%)
Oct 15, 2020 9.550 9.575 9.490 9.520 42,369 -0.08(-0.83%)
Oct 14, 2020 9.570 9.675 9.520 9.600 28,750 +0.04(+0.42%)
Oct 13, 2020 9.650 9.780 9.560 9.560 52,402 -0.22(-2.25%)
Oct 12, 2020 9.695 9.940 9.600 9.780 112,314 +0.00(+0.00%)
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.