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

DNP Select Income Fund Inc. (NY: DNP )

8.510 -0.030 (-0.35%)
Streaming Delayed Price Updated: 12:26 PM 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 (%)
Aug 31, 2009 3.029 3.053 2.981 3.050 994,866 +0.04(+1.26%)
Aug 28, 2009 3.091 3.091 3.005 3.012 1,083,434 -0.04(-1.24%)
Aug 27, 2009 3.067 3.095 3.033 3.050 839,674 -0.03(-1.01%)
Aug 26, 2009 3.053 3.101 3.036 3.081 946,792 +0.04(+1.22%)
Aug 25, 2009 3.053 3.060 3.033 3.044 869,217 -0.01(-0.20%)
Aug 24, 2009 3.033 3.057 3.022 3.050 848,847 +0.00(+0.00%)
Aug 21, 2009 3.040 3.053 3.029 3.050 695,724 +0.01(+0.45%)
Aug 20, 2009 3.036 3.053 3.029 3.036 740,445 -0.01(-0.23%)
Aug 19, 2009 3.057 3.057 3.012 3.043 478,840 +0.00(+0.00%)
Aug 18, 2009 3.026 3.053 2.998 3.043 818,357 +0.01(+0.23%)
Aug 17, 2009 3.033 3.040 2.971 3.036 967,016 +0.00(+0.11%)
Aug 14, 2009 3.029 3.060 3.022 3.033 509,121 +0.00(+0.15%)
Aug 13, 2009 3.043 3.057 3.002 3.028 691,761 -0.01(-0.49%)
Aug 12, 2009 3.088 3.098 3.016 3.043 734,002 -0.03(-1.12%)
Aug 11, 2009 3.081 3.098 3.050 3.078 911,527 +0.02(+0.79%)
Aug 10, 2009 3.060 3.088 3.016 3.053 1,129,814 -0.01(-0.34%)
Aug 07, 2009 2.978 3.064 2.967 3.064 858,161 +0.08(+2.77%)
Aug 06, 2009 3.009 3.022 2.950 2.981 966,421 -0.04(-1.37%)
Aug 05, 2009 2.964 3.029 2.964 3.022 698,675 +0.04(+1.38%)
Aug 04, 2009 3.012 3.012 2.967 2.981 1,018,738 -0.04(-1.48%)
Aug 03, 2009 3.036 3.043 3.016 3.026 855,996 -0.02(-0.57%)
Jul 31, 2009 3.002 3.057 2.995 3.043 555,155 +0.06(+1.84%)
Jul 30, 2009 3.029 3.029 2.961 2.988 845,969 -0.03(-1.03%)
Jul 29, 2009 2.936 3.078 2.930 3.019 1,213,251 +0.05(+1.62%)
Jul 28, 2009 2.985 3.022 2.942 2.971 1,087,675 -0.01(-0.23%)
Jul 27, 2009 2.916 2.988 2.916 2.978 1,101,889 +0.08(+2.61%)
Jul 24, 2009 2.837 2.902 2.837 2.902 745,546 +0.05(+1.81%)
Jul 23, 2009 2.802 2.871 2.788 2.850 1,029,585 +0.05(+1.84%)
Jul 22, 2009 2.802 2.806 2.778 2.799 997,745 +0.01(+0.25%)
Jul 21, 2009 2.788 2.799 2.768 2.792 809,236 +0.01(+0.37%)
Jul 20, 2009 2.788 2.806 2.771 2.781 667,787 -0.01(-0.25%)
Jul 17, 2009 2.775 2.788 2.764 2.788 571,881 +0.01(+0.50%)
Jul 16, 2009 2.785 2.788 2.764 2.775 529,879 -0.00(-0.15%)
Jul 15, 2009 2.761 2.788 2.751 2.779 688,702 +0.02(+0.90%)
Jul 14, 2009 2.757 2.761 2.733 2.754 807,136 +0.00(+0.13%)
Jul 13, 2009 2.744 2.771 2.740 2.751 887,703 +0.00(+0.00%)
Jul 10, 2009 2.764 2.764 2.720 2.751 891,532 +0.00(+0.00%)
Jul 09, 2009 2.771 2.778 2.730 2.751 768,640 -0.01(-0.50%)
Jul 08, 2009 2.771 2.771 2.744 2.764 604,814 -0.02(-0.62%)
Jul 07, 2009 2.768 2.781 2.740 2.781 656,170 +0.03(+1.13%)
Jul 06, 2009 2.754 2.762 2.740 2.751 571,809 -0.02(-0.75%)
Jul 02, 2009 2.740 2.781 2.726 2.771 594,412 +0.03(+1.13%)
Jul 01, 2009 2.761 2.761 2.737 2.740 556,064 -0.01(-0.34%)
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%)
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.