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 (%)
Jul 31, 2008 3.696 3.707 3.669 3.676 392,426 -0.04(-1.11%)
Jul 30, 2008 3.659 3.724 3.631 3.717 780,502 +0.06(+1.69%)
Jul 29, 2008 3.655 3.696 3.631 3.655 519,569 -0.03(-0.75%)
Jul 28, 2008 3.707 3.734 3.676 3.683 972,810 -0.01(-0.37%)
Jul 25, 2008 3.683 3.707 3.669 3.696 428,218 +0.01(+0.37%)
Jul 24, 2008 3.696 3.714 3.638 3.683 454,905 -0.03(-0.83%)
Jul 23, 2008 3.679 3.714 3.662 3.714 598,578 +0.05(+1.31%)
Jul 22, 2008 3.607 3.690 3.597 3.665 608,782 +0.05(+1.33%)
Jul 21, 2008 3.672 3.676 3.614 3.617 581,041 -0.03(-0.85%)
Jul 18, 2008 3.621 3.662 3.542 3.648 533,463 +0.02(+0.57%)
Jul 17, 2008 3.621 3.665 3.597 3.628 584,031 +0.06(+1.64%)
Jul 16, 2008 3.545 3.600 3.545 3.569 693,925 +0.03(+0.78%)
Jul 15, 2008 3.545 3.579 3.459 3.542 704,222 +0.01(+0.19%)
Jul 14, 2008 3.635 3.679 3.524 3.535 840,846 -0.06(-1.53%)
Jul 11, 2008 3.665 3.669 3.583 3.590 718,926 -0.05(-1.32%)
Jul 10, 2008 3.731 3.731 3.621 3.638 725,920 -0.02(-0.56%)
Jul 09, 2008 3.714 3.741 3.631 3.659 769,923 -0.04(-1.02%)
Jul 08, 2008 3.583 3.707 3.579 3.696 615,447 +0.10(+2.78%)
Jul 07, 2008 3.586 3.672 3.559 3.597 682,558 +0.01(+0.29%)
Jul 04, 2008 3.483 3.741 3.473 3.586 739,326 +0.00(+0.00%)
Jul 03, 2008 3.483 3.741 3.473 3.586 739,326 +0.11(+3.17%)
Jul 02, 2008 3.435 3.493 3.418 3.476 1,419,461 +0.06(+1.71%)
Jul 01, 2008 3.545 3.548 3.328 3.418 2,812,489 -0.17(-4.79%)
Jun 30, 2008 3.641 3.652 3.576 3.590 1,123,337 -0.06(-1.60%)
Jun 27, 2008 3.686 3.700 3.645 3.648 732,103 -0.04(-1.03%)
Jun 26, 2008 3.676 3.734 3.672 3.686 521,449 -0.00(-0.09%)
Jun 25, 2008 3.721 3.727 3.683 3.690 768,944 -0.03(-0.83%)
Jun 24, 2008 3.734 3.748 3.717 3.721 664,451 -0.01(-0.28%)
Jun 23, 2008 3.783 3.786 3.731 3.731 579,902 -0.06(-1.45%)
Jun 20, 2008 3.786 3.786 3.745 3.786 403,039 +0.00(+0.00%)
Jun 19, 2008 3.752 3.789 3.748 3.786 482,045 +0.03(+0.92%)
Jun 18, 2008 3.738 3.776 3.738 3.752 689,520 +0.01(+0.37%)
Jun 17, 2008 3.807 3.810 3.738 3.738 699,282 -0.07(-1.90%)
Jun 16, 2008 3.800 3.810 3.786 3.810 616,726 +0.03(+0.91%)
Jun 13, 2008 3.748 3.800 3.748 3.776 521,141 +0.03(+0.73%)
Jun 12, 2008 3.786 3.800 3.731 3.748 618,902 -0.04(-1.12%)
Jun 11, 2008 3.789 3.824 3.769 3.790 779,549 -0.00(-0.06%)
Jun 10, 2008 3.807 3.810 3.752 3.793 858,035 +0.01(+0.36%)
Jun 09, 2008 3.820 3.838 3.762 3.779 1,062,991 -0.06(-1.61%)
Jun 06, 2008 3.848 3.858 3.820 3.841 505,734 -0.02(-0.54%)
Jun 05, 2008 3.848 3.872 3.848 3.862 611,740 -0.01(-0.18%)
Jun 04, 2008 3.841 3.869 3.834 3.869 514,113 +0.02(+0.45%)
Jun 03, 2008 3.848 3.862 3.834 3.851 510,423 +0.03(+0.72%)
Jun 02, 2008 3.827 3.858 3.810 3.824 439,378 -0.01(-0.36%)
May 30, 2008 3.862 3.862 3.820 3.838 485,767 -0.02(-0.62%)
May 29, 2008 3.844 3.865 3.834 3.862 546,820 +0.03(+0.90%)
May 28, 2008 3.844 3.855 3.820 3.827 567,696 -0.04(-1.07%)
May 27, 2008 3.875 3.875 3.838 3.869 744,919 -0.01(-0.35%)
May 26, 2008 3.838 3.882 3.834 3.882 0 +0.00(+0.00%)
May 23, 2008 3.838 3.882 3.834 3.882 665,712 +0.04(+1.08%)
May 22, 2008 3.869 3.869 3.838 3.841 570,488 -0.03(-0.89%)
May 21, 2008 3.851 3.875 3.851 3.875 607,850 +0.02(+0.45%)
May 20, 2008 3.844 3.858 3.838 3.858 572,940 +0.00(+0.00%)
May 19, 2008 3.848 3.862 3.831 3.858 548,552 +0.02(+0.54%)
May 16, 2008 3.865 3.865 3.827 3.838 591,512 -0.03(-0.80%)
May 15, 2008 3.862 3.872 3.848 3.869 390,633 -0.01(-0.18%)
May 14, 2008 3.851 3.875 3.841 3.875 701,589 +0.00(+0.00%)
May 13, 2008 3.848 3.875 3.810 3.875 1,006,066 +0.01(+0.18%)
May 12, 2008 3.851 3.872 3.834 3.869 1,027,901 +0.07(+1.72%)
May 09, 2008 3.834 3.844 3.803 3.803 332,503 -0.02(-0.54%)
May 08, 2008 3.834 3.844 3.817 3.824 406,221 +0.01(+0.18%)
May 07, 2008 3.817 3.848 3.803 3.817 943,596 +0.01(+0.36%)
May 06, 2008 3.793 3.827 3.793 3.803 681,907 +0.00(+0.09%)
May 05, 2008 3.793 3.807 3.789 3.800 443,771 -0.00(-0.09%)
May 02, 2008 3.793 3.803 3.776 3.803 428,811 +0.03(+0.73%)
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.