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

DNP Select Income Fund Inc. (NY: DNP )

8.580 +0.050 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 29, 2016 6.044 6.067 5.987 6.016 542,266 -0.05(-0.84%)
Jul 28, 2016 6.038 6.067 5.999 6.067 448,272 +0.03(+0.56%)
Jul 27, 2016 6.033 6.061 5.976 6.033 557,936 -0.00(-0.05%)
Jul 26, 2016 6.013 6.047 6.013 6.035 524,969 +0.01(+0.19%)
Jul 25, 2016 6.007 6.041 6.004 6.024 462,560 +0.01(+0.09%)
Jul 22, 2016 6.002 6.024 6.002 6.019 262,237 -0.01(-0.09%)
Jul 21, 2016 5.990 6.029 5.990 6.024 410,773 +0.03(+0.56%)
Jul 20, 2016 5.990 6.019 5.979 5.990 524,840 +0.00(+0.00%)
Jul 19, 2016 5.968 5.990 5.957 5.990 360,053 +0.01(+0.19%)
Jul 18, 2016 5.979 6.019 5.945 5.979 539,631 +0.03(+0.47%)
Jul 15, 2016 5.957 5.990 5.940 5.951 339,880 -0.01(-0.09%)
Jul 14, 2016 5.985 6.013 5.945 5.957 708,427 -0.03(-0.56%)
Jul 13, 2016 6.024 6.035 5.985 5.990 453,108 -0.01(-0.19%)
Jul 12, 2016 6.035 6.069 5.996 6.002 614,429 -0.05(-0.84%)
Jul 11, 2016 6.064 6.064 6.002 6.052 912,893 -0.01(-0.09%)
Jul 08, 2016 5.996 6.069 6.013 6.058 754,818 +0.05(+0.75%)
Jul 07, 2016 6.035 6.037 5.996 6.013 462,898 -0.06(-0.93%)
Jul 06, 2016 6.030 6.075 6.002 6.069 740,110 +0.04(+0.65%)
Jul 05, 2016 5.940 6.047 5.934 6.030 901,003 +0.11(+1.90%)
Jul 01, 2016 5.957 5.917 5.917 5.917 800,513 -0.06(-1.04%)
Jun 30, 2016 5.968 5.996 5.945 5.979 635,283 +0.02(+0.38%)
Jun 29, 2016 5.968 5.990 5.945 5.957 656,208 -0.01(-0.09%)
Jun 28, 2016 5.883 5.974 5.838 5.962 695,065 +0.10(+1.68%)
Jun 27, 2016 5.875 5.875 5.802 5.864 1,031,635 +0.02(+0.29%)
Jun 24, 2016 5.769 5.869 5.769 5.847 917,629 +0.01(+0.10%)
Jun 23, 2016 5.830 5.847 5.825 5.841 424,775 +0.00(+0.00%)
Jun 22, 2016 5.825 5.841 5.805 5.841 454,597 +0.04(+0.68%)
Jun 21, 2016 5.797 5.841 5.791 5.802 550,563 +0.00(+0.00%)
Jun 20, 2016 5.830 5.869 5.780 5.802 558,422 -0.02(-0.38%)
Jun 17, 2016 5.813 5.841 5.780 5.825 335,853 +0.02(+0.29%)
Jun 16, 2016 5.797 5.830 5.763 5.808 362,563 -0.01(-0.19%)
Jun 15, 2016 5.785 5.830 5.774 5.819 403,613 +0.03(+0.58%)
Jun 14, 2016 5.769 5.797 5.746 5.785 368,797 -0.02(-0.29%)
Jun 13, 2016 5.774 5.819 5.774 5.802 331,578 +0.02(+0.29%)
Jun 10, 2016 5.819 5.847 5.763 5.785 737,310 -0.05(-0.86%)
Jun 09, 2016 5.785 5.841 5.763 5.836 432,064 +0.05(+0.87%)
Jun 08, 2016 5.769 5.797 5.741 5.785 447,965 +0.03(+0.49%)
Jun 07, 2016 5.752 5.780 5.741 5.757 340,854 +0.01(+0.19%)
Jun 06, 2016 5.813 6.127 5.690 5.746 898,752 +0.00(+0.00%)
Jun 03, 2016 5.724 5.749 5.668 5.746 541,686 +0.02(+0.39%)
Jun 02, 2016 5.724 5.724 5.668 5.724 440,651 +0.01(+0.10%)
Jun 01, 2016 5.718 5.724 5.657 5.718 536,542 -0.01(-0.13%)
May 31, 2016 5.735 5.757 5.718 5.726 426,895 +0.01(+0.23%)
May 27, 2016 5.702 5.713 5.713 5.713 265,763 +0.03(+0.49%)
May 26, 2016 5.702 5.735 5.674 5.685 296,033 -0.04(-0.64%)
May 25, 2016 5.643 5.721 5.627 5.721 472,917 +0.06(+1.08%)
May 24, 2016 5.621 5.682 5.604 5.660 460,555 +0.04(+0.79%)
May 23, 2016 5.638 5.649 5.571 5.615 592,602 -0.04(-0.69%)
May 20, 2016 5.621 5.704 5.621 5.654 554,826 +0.03(+0.59%)
May 19, 2016 5.671 5.699 5.593 5.621 869,571 -0.08(-1.46%)
May 18, 2016 5.704 5.754 5.671 5.704 396,750 -0.01(-0.19%)
May 17, 2016 5.766 5.782 5.704 5.716 602,258 -0.06(-0.96%)
May 16, 2016 5.749 5.782 5.738 5.771 414,558 +0.04(+0.78%)
May 13, 2016 5.754 5.771 5.727 5.727 326,585 -0.03(-0.58%)
May 12, 2016 5.732 5.782 5.727 5.760 513,571 +0.03(+0.58%)
May 11, 2016 5.721 5.749 5.716 5.727 530,152 +0.01(+0.19%)
May 10, 2016 5.732 5.749 5.671 5.716 751,034 -0.01(-0.19%)
May 09, 2016 5.704 5.732 5.688 5.727 455,304 +0.02(+0.29%)
May 06, 2016 5.677 5.727 5.671 5.710 490,756 +0.01(+0.10%)
May 05, 2016 5.699 5.716 5.684 5.704 446,177 +0.01(+0.10%)
May 04, 2016 5.643 5.699 5.643 5.699 463,115 +0.03(+0.49%)
May 03, 2016 5.632 5.671 5.604 5.671 453,293 +0.04(+0.69%)
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.