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 (%)
Oct 30, 2015 5.157 5.227 5.088 5.216 678,286 +0.05(+0.98%)
Oct 29, 2015 5.168 5.184 5.147 5.165 459,657 -0.03(-0.57%)
Oct 28, 2015 5.222 5.232 5.152 5.195 526,914 -0.01(-0.26%)
Oct 27, 2015 5.198 5.235 5.192 5.208 495,130 -0.01(-0.28%)
Oct 26, 2015 5.251 5.259 5.198 5.223 534,927 -0.03(-0.53%)
Oct 23, 2015 5.346 5.346 5.240 5.251 507,258 -0.08(-1.47%)
Oct 22, 2015 5.304 5.357 5.293 5.329 760,060 +0.04(+0.73%)
Oct 21, 2015 5.288 5.314 5.277 5.290 381,346 +0.00(+0.05%)
Oct 20, 2015 5.267 5.325 5.267 5.288 584,757 +0.01(+0.10%)
Oct 19, 2015 5.245 5.293 5.235 5.282 567,390 +0.03(+0.61%)
Oct 16, 2015 5.213 5.272 5.213 5.251 490,469 +0.03(+0.51%)
Oct 15, 2015 5.176 5.229 5.155 5.224 413,292 +0.07(+1.34%)
Oct 14, 2015 5.145 5.229 5.145 5.155 740,960 -0.01(-0.15%)
Oct 13, 2015 5.129 5.187 5.113 5.163 630,771 +0.03(+0.57%)
Oct 12, 2015 5.097 5.140 5.097 5.134 618,197 +0.04(+0.73%)
Oct 09, 2015 5.129 5.134 5.091 5.097 553,539 -0.04(-0.72%)
Oct 08, 2015 5.054 5.134 5.038 5.134 554,804 +0.07(+1.36%)
Oct 07, 2015 4.922 5.076 4.903 5.065 779,750 +0.17(+3.47%)
Oct 06, 2015 4.816 4.916 4.808 4.895 563,470 +0.08(+1.65%)
Oct 05, 2015 4.763 4.821 4.731 4.816 916,311 +0.10(+2.02%)
Oct 02, 2015 4.747 4.779 4.694 4.720 1,315,623 -0.03(-0.56%)
Oct 01, 2015 4.842 4.842 4.741 4.747 1,948,108 -0.02(-0.33%)
Sep 30, 2015 4.853 4.895 4.763 4.763 2,239,739 -0.07(-1.43%)
Sep 29, 2015 4.980 5.044 4.796 4.832 1,859,409 -0.14(-2.88%)
Sep 28, 2015 5.049 5.054 4.964 4.975 809,268 -0.07(-1.42%)
Sep 25, 2015 5.062 5.089 5.031 5.046 508,441 +0.03(+0.52%)
Sep 24, 2015 5.036 5.067 5.004 5.020 664,912 -0.02(-0.42%)
Sep 23, 2015 5.031 5.057 5.025 5.041 369,890 +0.00(+0.00%)
Sep 22, 2015 5.041 5.073 5.030 5.041 588,659 -0.04(-0.83%)
Sep 21, 2015 5.083 5.104 5.048 5.083 527,321 +0.01(+0.21%)
Sep 18, 2015 5.073 5.157 5.067 5.073 592,325 -0.05(-1.03%)
Sep 17, 2015 5.020 5.168 5.020 5.125 643,902 +0.09(+1.78%)
Sep 16, 2015 5.025 5.104 5.004 5.036 664,834 +0.02(+0.31%)
Sep 15, 2015 5.046 5.062 5.004 5.020 548,112 -0.01(-0.21%)
Sep 14, 2015 5.083 5.083 5.031 5.031 518,360 -0.03(-0.52%)
Sep 11, 2015 5.104 5.120 5.031 5.057 847,002 -0.04(-0.72%)
Sep 10, 2015 5.073 5.131 5.060 5.094 776,288 +0.03(+0.62%)
Sep 09, 2015 5.067 5.110 5.041 5.062 690,359 +0.01(+0.10%)
Sep 08, 2015 5.046 5.120 5.041 5.057 857,704 +0.04(+0.73%)
Sep 04, 2015 5.067 5.020 5.020 5.020 596,851 -0.05(-1.04%)
Sep 03, 2015 5.057 5.099 5.047 5.073 584,796 +0.02(+0.31%)
Sep 02, 2015 5.067 5.094 5.041 5.057 649,005 +0.00(+0.00%)
Sep 01, 2015 5.110 5.115 5.041 5.057 734,732 -0.09(-1.74%)
Aug 31, 2015 5.168 5.173 5.110 5.146 499,475 -0.05(-0.91%)
Aug 28, 2015 5.236 5.241 5.141 5.194 745,209 -0.05(-0.90%)
Aug 27, 2015 5.183 5.268 5.173 5.241 784,937 +0.11(+2.10%)
Aug 26, 2015 5.050 5.154 5.003 5.133 1,018,961 +0.04(+0.72%)
Aug 25, 2015 5.065 5.191 5.050 5.097 1,060,037 +0.11(+2.26%)
Aug 24, 2015 5.008 5.139 4.249 4.984 4,182,635 -0.21(-4.08%)
Aug 21, 2015 5.233 5.254 5.191 5.196 1,118,513 -0.05(-0.90%)
Aug 20, 2015 5.269 5.296 5.243 5.243 682,651 -0.04(-0.79%)
Aug 19, 2015 5.285 5.306 5.264 5.285 490,198 -0.02(-0.39%)
Aug 18, 2015 5.316 5.322 5.296 5.306 393,076 -0.02(-0.39%)
Aug 17, 2015 5.264 5.337 5.264 5.327 614,979 +0.05(+0.89%)
Aug 14, 2015 5.259 5.285 5.259 5.280 294,621 +0.02(+0.40%)
Aug 13, 2015 5.290 5.290 5.259 5.259 533,294 -0.03(-0.59%)
Aug 12, 2015 5.248 5.296 5.248 5.290 565,930 +0.03(+0.50%)
Aug 11, 2015 5.264 5.306 5.259 5.264 731,343 -0.02(-0.40%)
Aug 10, 2015 5.306 5.306 5.264 5.285 681,189 +0.04(+0.80%)
Aug 07, 2015 5.243 5.259 5.207 5.243 743,763 +0.02(+0.40%)
Aug 06, 2015 5.264 5.264 5.196 5.222 1,119,254 -0.03(-0.55%)
Aug 05, 2015 5.290 5.301 5.248 5.251 523,735 -0.02(-0.45%)
Aug 04, 2015 5.296 5.301 5.269 5.275 472,119 -0.04(-0.69%)
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.