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 (%)
Mar 31, 2020 7.198 7.315 7.095 7.161 635,007 -0.15(-2.10%)
Mar 30, 2020 7.351 7.388 7.179 7.315 674,708 +0.01(+0.15%)
Mar 27, 2020 7.115 7.340 6.998 7.304 971,201 -0.01(-0.10%)
Mar 26, 2020 6.802 7.420 6.799 7.311 1,540,661 +0.56(+8.29%)
Mar 25, 2020 6.868 7.216 6.602 6.751 2,100,173 +0.08(+1.20%)
Mar 24, 2020 6.097 7.434 6.075 6.671 2,669,516 +0.94(+16.35%)
Mar 23, 2020 6.250 6.381 4.913 5.734 4,257,990 -0.77(-11.84%)
Mar 20, 2020 6.671 6.897 6.366 6.504 1,688,249 -0.17(-2.61%)
Mar 19, 2020 6.686 6.897 6.541 6.679 1,796,456 -0.12(-1.82%)
Mar 18, 2020 7.013 7.260 6.337 6.802 2,472,071 -0.48(-6.59%)
Mar 17, 2020 7.173 7.609 7.013 7.282 1,775,805 +0.12(+1.62%)
Mar 16, 2020 7.275 7.471 7.158 7.166 1,630,936 -0.70(-8.87%)
Mar 13, 2020 7.507 7.870 7.267 7.863 1,721,412 +0.72(+10.07%)
Mar 12, 2020 7.449 7.522 7.057 7.144 3,743,685 -0.84(-10.47%)
Mar 11, 2020 8.292 8.296 7.812 7.979 2,017,533 -0.41(-4.94%)
Mar 10, 2020 8.793 8.848 8.285 8.394 1,204,466 -0.18(-2.12%)
Mar 09, 2020 8.176 8.648 8.176 8.575 1,210,503 -0.28(-3.12%)
Mar 06, 2020 8.728 8.895 8.619 8.852 830,571 -0.15(-1.69%)
Mar 05, 2020 8.852 9.041 8.852 9.004 557,564 -0.04(-0.48%)
Mar 04, 2020 9.041 9.157 8.910 9.048 698,338 +0.19(+2.13%)
Mar 03, 2020 8.946 9.084 8.735 8.859 994,681 +0.07(+0.74%)
Mar 02, 2020 8.161 8.946 8.132 8.793 1,867,783 +0.67(+8.23%)
Feb 28, 2020 8.648 8.684 7.732 8.125 4,593,597 -0.74(-8.36%)
Feb 27, 2020 9.295 9.360 8.634 8.866 3,306,556 -0.54(-5.76%)
Feb 26, 2020 9.342 9.473 9.335 9.408 863,530 +0.00(+0.00%)
Feb 25, 2020 9.393 9.465 9.335 9.408 989,247 +0.01(+0.15%)
Feb 24, 2020 9.357 9.400 9.328 9.393 654,190 -0.04(-0.38%)
Feb 21, 2020 9.386 9.429 9.371 9.429 426,636 +0.04(+0.38%)
Feb 20, 2020 9.400 9.429 9.379 9.393 321,036 +0.00(+0.00%)
Feb 19, 2020 9.408 9.422 9.364 9.393 367,594 -0.01(-0.15%)
Feb 18, 2020 9.458 9.473 9.408 9.408 524,906 -0.07(-0.69%)
Feb 14, 2020 9.458 9.516 9.436 9.473 369,797 +0.02(+0.23%)
Feb 13, 2020 9.371 9.457 9.350 9.451 542,450 -0.01(-0.08%)
Feb 12, 2020 9.509 9.509 9.444 9.458 320,852 -0.03(-0.30%)
Feb 11, 2020 9.328 9.559 9.328 9.487 1,549,015 +0.13(+1.39%)
Feb 10, 2020 9.328 9.379 9.321 9.357 487,163 +0.02(+0.23%)
Feb 07, 2020 9.328 9.342 9.299 9.335 270,087 +0.01(+0.08%)
Feb 06, 2020 9.342 9.364 9.306 9.328 400,244 -0.01(-0.15%)
Feb 05, 2020 9.335 9.350 9.313 9.342 330,325 +0.03(+0.31%)
Feb 04, 2020 9.299 9.321 9.277 9.313 316,777 +0.03(+0.31%)
Feb 03, 2020 9.241 9.285 9.234 9.285 360,083 +0.04(+0.47%)
Jan 31, 2020 9.285 9.292 9.234 9.241 377,265 -0.05(-0.54%)
Jan 30, 2020 9.285 9.292 9.256 9.292 448,976 -0.01(-0.12%)
Jan 29, 2020 9.295 9.317 9.281 9.303 383,398 +0.01(+0.08%)
Jan 28, 2020 9.259 9.295 9.252 9.295 469,426 +0.05(+0.54%)
Jan 27, 2020 9.238 9.288 9.238 9.245 517,618 -0.06(-0.62%)
Jan 24, 2020 9.303 9.329 9.267 9.303 560,140 +0.01(+0.08%)
Jan 23, 2020 9.267 9.303 9.245 9.295 417,836 +0.02(+0.23%)
Jan 22, 2020 9.303 9.324 9.267 9.274 565,416 -0.03(-0.31%)
Jan 21, 2020 9.238 9.303 9.220 9.303 396,601 +0.06(+0.70%)
Jan 17, 2020 9.224 9.265 9.195 9.238 477,161 -0.01(-0.16%)
Jan 16, 2020 9.274 9.274 9.224 9.252 606,120 -0.01(-0.08%)
Jan 15, 2020 9.267 9.295 9.231 9.259 589,372 +0.01(+0.16%)
Jan 14, 2020 9.238 9.259 9.216 9.245 453,497 +0.00(+0.00%)
Jan 13, 2020 9.180 9.245 9.180 9.245 611,921 +0.06(+0.71%)
Jan 10, 2020 9.180 9.207 9.159 9.180 459,648 +0.01(+0.16%)
Jan 09, 2020 9.188 9.209 9.152 9.166 520,214 -0.01(-0.16%)
Jan 08, 2020 9.159 9.209 9.159 9.180 533,538 +0.02(+0.24%)
Jan 07, 2020 9.180 9.209 9.159 9.159 380,547 -0.08(-0.86%)
Jan 06, 2020 9.173 9.238 9.152 9.238 367,414 +0.04(+0.47%)
Jan 03, 2020 9.065 9.195 9.029 9.195 717,062 +0.09(+0.95%)
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.