Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DNP Select Income Fund Inc. (NY: DNP )

8.720 +0.200 (+2.35%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 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 (%)
Jan 30, 2009 2.761 2.821 2.685 2.802 0 +0.08(+2.78%)
Jan 29, 2009 2.730 2.754 2.706 2.726 623,525 -0.05(-1.74%)
Jan 28, 2009 2.757 2.785 2.702 2.775 1,091,597 +0.05(+1.77%)
Jan 27, 2009 2.685 2.737 2.651 2.726 1,041,176 +0.08(+2.86%)
Jan 26, 2009 2.630 2.754 2.599 2.651 1,237,391 +0.00(+0.00%)
Jan 23, 2009 2.541 2.675 2.541 2.651 884,270 +0.07(+2.80%)
Jan 22, 2009 2.496 2.599 2.482 2.578 1,021,292 +0.09(+3.45%)
Jan 21, 2009 2.513 2.513 2.465 2.492 810,192 +0.03(+1.12%)
Jan 20, 2009 2.485 2.568 2.451 2.465 1,093,618 -0.01(-0.42%)
Jan 16, 2009 2.499 2.532 2.475 2.475 929,685 +0.01(+0.42%)
Jan 15, 2009 2.527 2.530 2.441 2.465 1,112,370 -0.07(-2.85%)
Jan 14, 2009 2.582 2.582 2.461 2.537 1,245,040 -0.04(-1.73%)
Jan 13, 2009 2.606 2.633 2.565 2.582 1,639,542 -0.01(-0.50%)
Jan 12, 2009 2.633 2.678 2.561 2.595 1,359,040 +0.01(+0.50%)
Jan 09, 2009 2.609 2.623 2.506 2.582 1,254,344 +0.00(+0.00%)
Jan 08, 2009 2.513 2.596 2.482 2.582 1,258,449 +0.06(+2.32%)
Jan 07, 2009 2.644 2.647 2.503 2.523 1,631,992 -0.09(-3.55%)
Jan 06, 2009 2.551 2.720 2.530 2.616 1,950,199 +0.10(+4.11%)
Jan 05, 2009 2.324 2.568 2.313 2.513 2,889,506 +0.21(+8.95%)
Jan 02, 2009 2.141 2.324 2.134 2.306 0 +0.19(+8.94%)
Jan 01, 2009 2.096 2.138 2.076 2.117 0 +0.00(+0.00%)
Dec 31, 2008 2.096 2.138 2.076 2.117 1,514,683 +0.03(+1.65%)
Dec 30, 2008 2.031 2.083 2.010 2.083 2,419,134 +0.06(+2.89%)
Dec 29, 2008 2.031 2.031 1.990 2.024 1,816,277 +0.01(+0.68%)
Dec 26, 2008 1.948 2.024 1.948 2.010 1,353,013 +0.06(+3.00%)
Dec 24, 2008 1.945 1.997 1.897 1.952 847,171 +0.00(+0.18%)
Dec 23, 2008 1.935 2.003 1.924 1.948 1,678,523 +0.01(+0.71%)
Dec 22, 2008 1.921 1.997 1.917 1.935 2,298,217 -0.01(-0.35%)
Dec 19, 2008 1.917 2.010 1.842 1.942 4,687,840 +0.03(+1.62%)
Dec 18, 2008 2.034 2.083 1.904 1.911 2,772,537 -0.07(-3.48%)
Dec 17, 2008 2.138 2.145 1.962 1.979 2,990,716 -0.15(-6.96%)
Dec 16, 2008 2.138 2.186 2.100 2.127 1,871,313 -0.04(-1.90%)
Dec 15, 2008 2.090 2.210 2.086 2.169 1,309,462 +0.10(+5.00%)
Dec 12, 2008 2.131 2.238 2.065 2.065 1,934,736 -0.15(-6.98%)
Dec 11, 2008 2.183 2.275 2.162 2.220 1,449,926 +0.02(+0.94%)
Dec 10, 2008 2.162 2.238 2.072 2.200 1,720,801 +0.11(+5.27%)
Dec 09, 2008 2.158 2.241 2.086 2.090 1,153,648 -0.10(-4.56%)
Dec 08, 2008 2.293 2.317 2.117 2.189 1,418,675 +0.02(+0.79%)
Dec 05, 2008 2.193 2.203 2.103 2.172 1,163,185 -0.02(-0.94%)
Dec 04, 2008 2.272 2.306 2.176 2.193 657,567 -0.06(-2.45%)
Dec 03, 2008 2.220 2.303 2.203 2.248 1,041,615 -0.02(-0.76%)
Dec 02, 2008 2.341 2.444 2.238 2.265 1,081,406 -0.06(-2.52%)
Dec 01, 2008 2.513 2.544 2.306 2.324 1,225,284 -0.18(-7.15%)
Nov 28, 2008 2.417 2.503 2.410 2.503 243,280 +0.09(+3.56%)
Nov 26, 2008 2.365 2.461 2.351 2.417 720,157 +0.01(+0.29%)
Nov 25, 2008 2.358 2.461 2.286 2.410 1,049,972 +0.10(+4.48%)
Nov 24, 2008 2.076 2.341 2.076 2.306 1,567,320 +0.24(+11.67%)
Nov 21, 2008 1.993 2.065 1.942 2.065 1,670,392 +0.11(+5.45%)
Nov 20, 2008 2.158 2.179 1.931 1.959 2,548,733 -0.28(-12.46%)
Nov 19, 2008 2.423 2.437 2.207 2.238 1,502,999 -0.19(-7.67%)
Nov 18, 2008 2.485 2.499 2.406 2.423 859,776 -0.06(-2.49%)
Nov 17, 2008 2.479 2.527 2.461 2.485 720,081 -0.01(-0.55%)
Nov 14, 2008 2.444 2.578 2.403 2.499 1,033,266 +0.01(+0.41%)
Nov 13, 2008 2.434 2.492 2.306 2.489 1,644,820 +0.04(+1.83%)
Nov 12, 2008 2.613 2.644 2.417 2.444 832,214 -0.18(-6.95%)
Nov 11, 2008 2.737 2.788 2.613 2.627 731,076 -0.12(-4.27%)
Nov 10, 2008 2.685 2.788 2.640 2.744 1,120,280 +0.13(+4.94%)
Nov 07, 2008 2.609 2.647 2.561 2.615 660,603 +0.01(+0.46%)
Nov 06, 2008 2.720 2.740 2.596 2.602 638,392 -0.10(-3.82%)
Nov 05, 2008 2.754 2.754 2.692 2.706 766,557 -0.03(-1.26%)
Nov 04, 2008 2.702 2.751 2.689 2.740 775,629 +0.03(+1.02%)
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.