Historical Stock Price
| Home |
| Free Dividend Report |
| DTN Dividend History |
| DTN Historical Stock Prices |
| Preferred Stock Newsletter |
| DTN Options Chain |
| Stock Message Boards |
DTN (DTN) has the following price history information. Looking back at DTN historical stock prices for the last five trading days, on January 10, 2022, DTN opened at $101.10, traded as high as $101.91 and as low as $101.10, and closed at $101.86. Trading volume was a total of 14.10K shares. On January 11, 2022, DTN opened at $101.58, traded as high as $102.01 and as low as $101.19, and closed at $102.01. Trading volume was a total of 11.60K shares. On January 12, 2022, DTN opened at $102.12, traded as high as $102.28 and as low as $101.69, and closed at $102.15. Trading volume was a total of 68.60K shares. On January 13, 2022, DTN opened at $101.73, traded as high as $102.61 and as low as $101.73, and closed at $101.90. Trading volume was a total of 39.90K shares. On January 14, 2022, DTN opened at $101.20, traded as high as $101.83 and as low as $100.94, and closed at $101.81. Trading volume was a total of 28.20K shares.
DTN Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into DTN shares, starting with a $10,000 purchase of DTN, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/29/2014 | ||
| End date: | 01/14/2022 | ||
| Start price/share: | $71.63 | ||
| End price/share: | $101.81 | ||
| Starting shares: | 139.61 | ||
| Ending shares: | 181.29 | ||
| Dividends reinvested/share: | $21.29 | ||
| Total return: | 84.57% | ||
| Average Annual Total Return: | 8.26% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $18,450.90 | ||
| Years: | 7.72 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/29/2014 | ||
| End date: | 01/14/2022 | ||
| Start price/share: | $71.63 | ||
| End price/share: | $101.81 | ||
| Dividends collected/share: | $21.29 | ||
| Total return: | 71.86% | ||
| Average Annual Total Return: | 7.27% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $17,188.01 | ||
| Years: | 7.72 | ||
 | |||||
| DTN Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 01/10/2022 | $101.10 | $101.91 | $101.10 | $101.86 | 14.10K |
| 01/11/2022 | $101.58 | $102.01 | $101.19 | $102.01 | 11.60K |
| 01/12/2022 | $102.12 | $102.28 | $101.69 | $102.15 | 68.60K |
| 01/13/2022 | $101.73 | $102.61 | $101.73 | $101.90 | 39.90K |
| 01/14/2022 | $101.20 | $101.83 | $100.94 | $101.81 | 28.20K |
|
| About DTN |
| WisdomTree Japan SmallCap Dividend Fund is an open-end management investment company. The Fund seeks investment results that closely correspond to the price and yield performance of the WisdomTree Japan SmallCap Dividend Index (the Index). The Index measures the performance of dividend paying small-capitalization companies in Japan. Companies are weighted in the Index based on annual cash dividends paid. As of Mar 31 2015, the Fund's total assets and investment portfolio totaled $345,830,285 and $341,298,853, respectively. |
| DTN Historical Closing Prices | |
| Date | Close |
| 01/10/2022 | $101.86 |
| 01/11/2022 | $102.01 |
| 01/12/2022 | $102.15 |
| 01/13/2022 | $101.90 |
| 01/14/2022 | $101.81 |
| Financials Historical Prices |
| DTN is categorized under the Financials sector; below are some other companies in the same sector:
DUC Historical Stock Prices Also explore: DTN shares outstanding history
|
Free DTN Email Alerts:
DTN 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?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.