DNP Select Income Fund Inc. (NY: DNP )

8.320 -0.100 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 3.856 3.873 3.852 3.873 410,754 +0.01(+0.18%)
Mar 29, 2007 3.869 3.880 3.845 3.866 414,240 -0.02(-0.53%)
Mar 28, 2007 3.842 3.887 3.838 3.887 590,859 +0.00(+0.00%)
Mar 27, 2007 3.842 3.893 3.838 3.887 593,473 +0.03(+0.80%)
Mar 26, 2007 3.856 3.866 3.838 3.856 493,835 -0.02(-0.44%)
Mar 23, 2007 3.859 3.880 3.838 3.873 514,460 +0.01(+0.27%)
Mar 22, 2007 3.852 3.873 3.828 3.862 487,154 -0.01(-0.27%)
Mar 21, 2007 3.852 3.890 3.845 3.873 477,567 +0.02(+0.63%)
Mar 20, 2007 3.818 3.859 3.818 3.849 555,419 +0.02(+0.54%)
Mar 19, 2007 3.804 3.831 3.804 3.828 515,331 +0.01(+0.27%)
Mar 16, 2007 3.821 3.828 3.804 3.818 411,335 -0.01(-0.36%)
Mar 15, 2007 3.804 3.835 3.804 3.831 419,179 +0.02(+0.45%)
Mar 14, 2007 3.804 3.831 3.794 3.814 547,576 -0.00(-0.02%)
Mar 13, 2007 3.828 3.838 3.811 3.815 585,340 -0.01(-0.34%)
Mar 12, 2007 3.821 3.831 3.800 3.828 616,422 +0.02(+0.63%)
Mar 09, 2007 3.811 3.814 3.794 3.804 475,243 -0.01(-0.18%)
Mar 08, 2007 3.800 3.821 3.794 3.811 506,907 +0.00(+0.00%)
Mar 07, 2007 3.780 3.818 3.769 3.811 392,744 +0.03(+0.82%)
Mar 06, 2007 3.780 3.800 3.763 3.780 457,233 +0.02(+0.55%)
Mar 05, 2007 3.783 3.787 3.742 3.759 458,976 -0.03(-0.82%)
Mar 02, 2007 3.800 3.804 3.787 3.790 301,239 -0.01(-0.36%)
Mar 01, 2007 3.821 3.831 3.787 3.804 492,348 -0.02(-0.45%)
Feb 28, 2007 3.780 3.835 3.756 3.821 671,325 +0.04(+1.19%)
Feb 27, 2007 3.776 3.787 3.728 3.776 481,053 +0.01(+0.18%)
Feb 26, 2007 3.780 3.794 3.769 3.769 499,020 +0.00(+0.09%)
Feb 23, 2007 3.769 3.787 3.766 3.766 548,447 -0.01(-0.27%)
Feb 22, 2007 3.780 3.800 3.773 3.776 370,957 -0.01(-0.27%)
Feb 21, 2007 3.797 3.811 3.769 3.787 582,144 -0.02(-0.45%)
Feb 20, 2007 3.807 3.818 3.794 3.804 585,049 +0.00(+0.00%)
Feb 16, 2007 3.821 3.821 3.800 3.804 305,306 -0.02(-0.45%)
Feb 15, 2007 3.821 3.825 3.787 3.821 506,326 +0.00(+0.09%)
Feb 14, 2007 3.818 3.825 3.790 3.818 650,491 +0.00(+0.00%)
Feb 13, 2007 3.804 3.825 3.797 3.818 868,604 +0.01(+0.36%)
Feb 12, 2007 3.804 3.807 3.787 3.804 771,327 +0.01(+0.27%)
Feb 09, 2007 3.783 3.794 3.766 3.794 548,157 +0.01(+0.27%)
Feb 08, 2007 3.783 3.787 3.766 3.783 478,148 +0.00(+0.00%)
Feb 07, 2007 3.780 3.783 3.756 3.783 689,917 +0.00(+0.09%)
Feb 06, 2007 3.735 3.783 3.723 3.780 928,410 +0.05(+1.29%)
Feb 05, 2007 3.721 3.735 3.704 3.732 557,162 +0.02(+0.65%)
Feb 02, 2007 3.711 3.718 3.701 3.708 726,519 -0.01(-0.28%)
Feb 01, 2007 3.732 3.735 3.708 3.718 687,302 -0.00(-0.09%)
Jan 31, 2007 3.725 3.732 3.718 3.721 412,207 -0.01(-0.37%)
Jan 30, 2007 3.721 3.738 3.718 3.735 629,785 +0.00(+0.00%)
Jan 29, 2007 3.718 3.735 3.708 3.735 505,745 -0.01(-0.28%)
Jan 26, 2007 3.738 3.745 3.718 3.745 645,762 -0.00(-0.09%)
Jan 25, 2007 3.735 3.752 3.728 3.749 474,953 +0.02(+0.46%)
Jan 24, 2007 3.721 3.738 3.718 3.732 370,376 +0.00(+0.09%)
Jan 23, 2007 3.732 3.742 3.711 3.728 622,523 -0.00(-0.09%)
Jan 22, 2007 3.704 3.732 3.690 3.732 588,535 +0.01(+0.37%)
Jan 19, 2007 3.694 3.725 3.690 3.718 640,243 +0.02(+0.56%)
Jan 18, 2007 3.701 3.728 3.683 3.697 722,161 +0.01(+0.28%)
Jan 17, 2007 3.701 3.711 3.666 3.687 962,107 -0.01(-0.28%)
Jan 16, 2007 3.735 3.742 3.683 3.697 908,947 -0.02(-0.56%)
Jan 12, 2007 3.718 3.738 3.701 3.718 539,152 -0.02(-0.46%)
Jan 11, 2007 3.725 3.738 3.701 3.735 564,424 +0.02(+0.46%)
Jan 10, 2007 3.725 3.728 3.694 3.718 697,179 -0.01(-0.37%)
Jan 09, 2007 3.735 3.749 3.701 3.732 739,300 -0.01(-0.18%)
Jan 08, 2007 3.718 3.763 3.711 3.738 376,476 +0.02(+0.56%)
Jan 05, 2007 3.708 3.725 3.701 3.718 615,260 +0.01(+0.28%)
Jan 04, 2007 3.697 3.711 3.688 3.708 801,465 +0.01(+0.28%)
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.