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

DNP Select Income Fund Inc. (NY: DNP )

8.529 -0.011 (-0.13%)
Streaming Delayed Price Updated: 11:33 AM EDT, Jun 11, 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 (%)
Jun 30, 2009 2.757 2.767 2.726 2.749 547,913 -0.01(-0.29%)
Jun 29, 2009 2.754 2.761 2.733 2.757 813,303 -0.01(-0.25%)
Jun 26, 2009 2.768 2.771 2.730 2.764 514,027 -0.01(-0.25%)
Jun 25, 2009 2.748 2.771 2.733 2.771 641,808 +0.03(+1.13%)
Jun 24, 2009 2.754 2.768 2.723 2.740 609,108 -0.00(-0.13%)
Jun 23, 2009 2.737 2.751 2.706 2.744 679,017 -0.00(-0.13%)
Jun 22, 2009 2.754 2.802 2.747 2.747 1,033,135 -0.03(-1.12%)
Jun 19, 2009 2.761 2.785 2.754 2.778 490,064 +0.03(+1.25%)
Jun 18, 2009 2.761 2.785 2.737 2.744 784,501 -0.01(-0.25%)
Jun 17, 2009 2.747 2.764 2.726 2.751 534,321 +0.02(+0.85%)
Jun 16, 2009 2.761 2.768 2.723 2.727 721,624 -0.03(-1.22%)
Jun 15, 2009 2.751 2.778 2.730 2.761 606,095 -0.01(-0.25%)
Jun 12, 2009 2.744 2.788 2.737 2.768 583,867 -0.01(-0.37%)
Jun 11, 2009 2.713 2.785 2.713 2.778 922,577 +0.05(+1.77%)
Jun 10, 2009 2.747 2.775 2.709 2.730 1,101,732 +0.03(+1.15%)
Jun 09, 2009 2.716 2.720 2.685 2.699 589,107 -0.01(-0.26%)
Jun 08, 2009 2.726 2.737 2.702 2.706 921,557 -0.02(-0.63%)
Jun 05, 2009 2.668 2.723 2.664 2.723 1,144,205 +0.06(+2.33%)
Jun 04, 2009 2.644 2.685 2.616 2.661 904,930 +0.02(+0.91%)
Jun 03, 2009 2.606 2.637 2.592 2.637 725,676 +0.03(+1.32%)
Jun 02, 2009 2.668 2.678 2.599 2.602 1,203,822 -0.08(-2.83%)
Jun 01, 2009 2.689 2.699 2.654 2.678 863,752 -0.02(-0.64%)
May 29, 2009 2.647 2.699 2.627 2.695 776,422 +0.03(+1.16%)
May 28, 2009 2.630 2.675 2.592 2.664 725,072 +0.06(+2.25%)
May 27, 2009 2.702 2.716 2.602 2.606 885,658 -0.09(-3.32%)
May 26, 2009 2.582 2.702 2.582 2.695 1,284,111 +0.08(+3.16%)
May 22, 2009 2.630 2.630 2.589 2.613 575,672 +0.01(+0.26%)
May 21, 2009 2.616 2.630 2.582 2.606 732,715 -0.02(-0.79%)
May 20, 2009 2.596 2.647 2.578 2.627 951,501 +0.03(+1.33%)
May 19, 2009 2.609 2.623 2.568 2.592 1,195,497 -0.02(-0.66%)
May 18, 2009 2.644 2.644 2.599 2.609 1,058,486 -0.03(-1.17%)
May 15, 2009 2.654 2.685 2.633 2.640 838,605 -0.02(-0.78%)
May 14, 2009 2.695 2.730 2.623 2.661 1,247,919 +0.08(+2.93%)
May 13, 2009 2.606 2.644 2.582 2.585 1,158,238 -0.03(-1.18%)
May 12, 2009 2.685 2.689 2.592 2.616 1,341,727 -0.06(-2.06%)
May 11, 2009 2.582 2.733 2.537 2.671 2,104,296 +0.13(+5.15%)
May 08, 2009 2.558 2.578 2.523 2.541 778,644 +0.02(+0.68%)
May 07, 2009 2.520 2.541 2.499 2.523 1,140,521 -0.02(-0.68%)
May 06, 2009 2.513 2.582 2.472 2.541 1,095,881 +0.07(+2.93%)
May 05, 2009 2.458 2.479 2.448 2.468 840,045 +0.01(+0.56%)
May 04, 2009 2.420 2.461 2.420 2.454 937,433 +0.02(+0.71%)
May 01, 2009 2.430 2.437 2.406 2.437 964,042 +0.00(+0.14%)
Apr 30, 2009 2.441 2.451 2.417 2.434 768,561 +0.00(+0.14%)
Apr 29, 2009 2.451 2.451 2.410 2.430 1,009,106 +0.00(+0.01%)
Apr 28, 2009 2.444 2.467 2.423 2.430 854,439 -0.02(-0.99%)
Apr 27, 2009 2.448 2.472 2.437 2.454 935,370 -0.01(-0.28%)
Apr 24, 2009 2.489 2.496 2.461 2.461 715,544 -0.03(-1.24%)
Apr 23, 2009 2.458 2.499 2.444 2.492 793,204 +0.04(+1.83%)
Apr 22, 2009 2.472 2.479 2.437 2.448 731,559 -0.03(-1.39%)
Apr 21, 2009 2.434 2.492 2.420 2.482 770,801 +0.05(+2.12%)
Apr 20, 2009 2.472 2.472 2.427 2.430 836,133 -0.02(-0.84%)
Apr 17, 2009 2.451 2.489 2.430 2.451 985,660 -0.01(-0.28%)
Apr 16, 2009 2.434 2.458 2.410 2.458 1,065,069 +0.02(+0.99%)
Apr 15, 2009 2.472 2.482 2.399 2.434 1,247,840 -0.04(-1.53%)
Apr 14, 2009 2.472 2.551 2.423 2.472 997,745 -0.04(-1.51%)
Apr 13, 2009 2.468 2.523 2.423 2.510 1,530,108 +0.08(+3.26%)
Apr 09, 2009 2.430 2.444 2.399 2.430 794,441 +0.02(+0.71%)
Apr 08, 2009 2.423 2.434 2.382 2.413 607,841 +0.02(+0.72%)
Apr 07, 2009 2.423 2.437 2.358 2.396 1,012,655 -0.03(-1.42%)
Apr 06, 2009 2.410 2.434 2.386 2.430 616,701 +0.01(+0.43%)
Apr 03, 2009 2.341 2.430 2.334 2.420 1,114,766 +0.06(+2.48%)
Apr 02, 2009 2.348 2.406 2.348 2.362 909,923 +0.02(+0.88%)
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.