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 (%)
Nov 30, 2016 5.890 5.890 5.832 5.832 563,399 -0.09(-1.47%)
Nov 29, 2016 5.907 5.930 5.907 5.919 417,905 +0.01(+0.10%)
Nov 28, 2016 5.913 5.948 5.901 5.913 566,847 +0.00(+0.05%)
Nov 25, 2016 5.864 5.910 5.864 5.910 276,595 +0.05(+0.84%)
Nov 23, 2016 5.861 5.861 5.861 0 -0.00(-0.05%)
Nov 22, 2016 5.818 5.887 5.812 5.864 410,318 +0.05(+0.89%)
Nov 21, 2016 5.829 5.841 5.812 5.812 647,375 +0.03(+0.60%)
Nov 18, 2016 5.789 5.794 5.743 5.777 641,212 -0.00(-0.00%)
Nov 17, 2016 5.748 5.789 5.748 5.777 437,020 +0.02(+0.40%)
Nov 16, 2016 5.783 5.795 5.743 5.754 462,174 -0.02(-0.40%)
Nov 15, 2016 5.760 5.789 5.737 5.777 535,742 +0.05(+0.91%)
Nov 14, 2016 5.766 5.766 5.725 5.725 664,426 -0.05(-0.80%)
Nov 11, 2016 5.714 5.789 5.691 5.772 906,887 +0.04(+0.71%)
Nov 10, 2016 5.777 5.795 5.662 5.731 1,630,429 -0.06(-1.10%)
Nov 09, 2016 5.748 5.800 5.748 5.795 1,036,907 +0.01(+0.10%)
Nov 08, 2016 5.777 5.829 5.772 5.789 447,277 +0.01(+0.10%)
Nov 07, 2016 5.772 5.813 5.754 5.783 679,325 +0.06(+1.11%)
Nov 04, 2016 5.714 5.748 5.714 5.720 529,287 -0.01(-0.10%)
Nov 03, 2016 5.743 5.777 5.714 5.725 629,382 -0.04(-0.70%)
Nov 02, 2016 5.772 5.777 5.720 5.766 896,517 -0.03(-0.60%)
Nov 01, 2016 5.858 5.858 5.777 5.800 395,643 -0.02(-0.40%)
Oct 31, 2016 5.806 5.870 5.806 5.824 330,787 +0.02(+0.30%)
Oct 28, 2016 5.812 5.852 5.806 5.806 329,213 -0.02(-0.30%)
Oct 27, 2016 5.875 5.892 5.818 5.824 330,116 -0.05(-0.93%)
Oct 26, 2016 5.890 5.901 5.844 5.878 370,856 -0.02(-0.39%)
Oct 25, 2016 5.896 5.907 5.859 5.901 409,287 +0.00(+0.00%)
Oct 24, 2016 5.821 5.901 5.821 5.901 487,303 +0.08(+1.38%)
Oct 21, 2016 5.792 5.824 5.781 5.821 279,354 +0.01(+0.20%)
Oct 20, 2016 5.827 5.838 5.787 5.810 382,992 -0.01(-0.20%)
Oct 19, 2016 5.827 5.838 5.804 5.821 385,730 -0.01(-0.20%)
Oct 18, 2016 5.838 5.850 5.804 5.832 428,346 +0.01(+0.20%)
Oct 17, 2016 5.844 5.850 5.804 5.821 473,315 +0.00(+0.00%)
Oct 14, 2016 5.815 5.850 5.810 5.821 443,673 -0.01(-0.10%)
Oct 13, 2016 5.769 5.844 5.752 5.827 366,607 +0.03(+0.59%)
Oct 12, 2016 5.746 5.798 5.735 5.792 391,545 +0.03(+0.50%)
Oct 11, 2016 5.792 5.792 5.746 5.764 677,681 -0.03(-0.50%)
Oct 10, 2016 5.764 5.792 5.758 5.792 386,858 +0.04(+0.69%)
Oct 07, 2016 5.723 5.764 5.695 5.753 527,248 +0.05(+0.81%)
Oct 06, 2016 5.666 5.735 5.666 5.706 608,415 +0.02(+0.30%)
Oct 05, 2016 5.792 5.792 5.666 5.689 1,358,670 -0.06(-1.10%)
Oct 04, 2016 5.827 5.844 5.735 5.752 979,456 -0.08(-1.38%)
Oct 03, 2016 5.890 5.890 5.821 5.832 663,564 -0.05(-0.88%)
Sep 30, 2016 5.936 5.953 5.878 5.884 527,197 +0.01(+0.10%)
Sep 29, 2016 5.959 5.970 5.878 5.878 461,186 -0.07(-1.16%)
Sep 28, 2016 5.970 5.976 5.924 5.947 411,189 -0.02(-0.34%)
Sep 27, 2016 5.956 5.996 5.956 5.967 550,594 -0.01(-0.19%)
Sep 26, 2016 5.944 5.984 5.944 5.979 433,325 +0.02(+0.38%)
Sep 23, 2016 5.939 5.967 5.916 5.956 303,112 +0.02(+0.29%)
Sep 22, 2016 5.973 5.990 5.939 5.939 479,165 -0.02(-0.29%)
Sep 21, 2016 5.887 5.973 5.882 5.956 582,972 +0.07(+1.16%)
Sep 20, 2016 5.922 5.942 5.863 5.887 403,257 -0.02(-0.29%)
Sep 19, 2016 5.950 5.973 5.887 5.905 425,968 -0.03(-0.58%)
Sep 16, 2016 5.922 5.939 5.882 5.939 496,487 +0.02(+0.39%)
Sep 15, 2016 5.870 5.950 5.870 5.916 531,359 +0.02(+0.39%)
Sep 14, 2016 5.927 5.962 5.848 5.893 579,873 -0.02(-0.39%)
Sep 13, 2016 5.967 6.013 5.916 5.916 1,053,333 -0.09(-1.52%)
Sep 12, 2016 6.007 6.024 5.956 6.007 794,539 -0.01(-0.09%)
Sep 09, 2016 6.013 6.030 5.967 6.013 739,594 -0.03(-0.47%)
Sep 08, 2016 6.041 6.058 6.036 6.041 237,310 +0.00(+0.00%)
Sep 07, 2016 6.076 6.081 6.036 6.041 336,263 -0.02(-0.38%)
Sep 06, 2016 6.036 6.076 6.030 6.064 483,127 +0.05(+0.85%)
Sep 02, 2016 6.019 6.013 6.013 6.013 552,693 +0.01(+0.19%)
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.