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

DNP Select Income Fund Inc. (NY: DNP )

8.810 +0.040 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2012 4.504 4.504 4.424 4.424 956,217 -0.05(-1.22%)
Aug 30, 2012 4.475 4.487 4.450 4.479 773,094 +0.02(+0.38%)
Aug 29, 2012 4.475 4.475 4.441 4.462 981,946 +0.04(+0.90%)
Aug 27, 2012 4.426 4.452 4.410 4.422 716,081 -0.02(-0.38%)
Aug 24, 2012 4.414 4.439 4.397 4.439 863,229 +0.03(+0.57%)
Aug 23, 2012 4.414 4.439 4.347 4.414 1,088,129 +0.03(+0.67%)
Aug 22, 2012 4.435 4.443 4.351 4.385 1,374,007 -0.05(-1.23%)
Aug 21, 2012 4.452 4.460 4.401 4.439 1,931,259 -0.11(-2.48%)
Aug 20, 2012 4.544 4.573 4.518 4.552 971,089 +0.03(+0.74%)
Aug 17, 2012 4.523 4.548 4.498 4.518 1,596,233 +0.02(+0.47%)
Aug 16, 2012 4.447 4.506 4.447 4.498 1,153,951 +0.03(+0.75%)
Aug 15, 2012 4.535 4.535 4.452 4.464 1,729,995 -0.08(-1.84%)
Aug 14, 2012 4.615 4.615 4.544 4.548 1,511,194 -0.04(-0.91%)
Aug 13, 2012 4.602 4.640 4.581 4.590 1,103,907 +0.00(+0.09%)
Aug 10, 2012 4.577 4.627 4.498 4.585 1,981,246 -0.05(-1.17%)
Aug 09, 2012 4.665 4.736 4.640 4.640 804,016 +0.01(+0.27%)
Aug 08, 2012 4.728 4.744 4.611 4.627 1,116,243 -0.12(-2.60%)
Aug 07, 2012 4.790 4.793 4.740 4.751 779,053 -0.02(-0.39%)
Aug 06, 2012 4.736 4.774 4.728 4.769 578,915 +0.02(+0.35%)
Aug 03, 2012 4.723 4.790 4.686 4.753 670,557 +0.05(+1.07%)
Aug 02, 2012 4.673 4.729 4.673 4.703 711,379 +0.00(+0.00%)
Aug 01, 2012 4.682 4.728 4.648 4.703 642,917 +0.03(+0.63%)
Jul 31, 2012 4.631 4.694 4.631 4.673 995,261 +0.04(+0.90%)
Jul 30, 2012 4.778 4.790 4.560 4.631 2,417,155 -0.16(-3.32%)
Jul 27, 2012 4.841 4.845 4.790 4.790 557,948 -0.01(-0.30%)
Jul 26, 2012 4.788 4.826 4.788 4.805 673,209 +0.00(+0.09%)
Jul 25, 2012 4.818 4.822 4.768 4.801 868,598 +0.00(+0.09%)
Jul 24, 2012 4.822 4.826 4.784 4.797 750,560 -0.03(-0.60%)
Jul 23, 2012 4.763 4.826 4.763 4.826 805,637 +0.03(+0.69%)
Jul 20, 2012 4.818 4.818 4.763 4.793 774,559 +0.02(+0.35%)
Jul 19, 2012 4.818 4.818 4.776 4.776 653,073 -0.02(-0.35%)
Jul 18, 2012 4.776 4.818 4.763 4.793 879,879 +0.01(+0.17%)
Jul 17, 2012 4.768 4.784 4.755 4.784 687,544 +0.02(+0.52%)
Jul 16, 2012 4.793 4.793 4.722 4.759 1,038,012 +0.02(+0.35%)
Jul 13, 2012 4.722 4.743 4.718 4.743 403,881 +0.01(+0.26%)
Jul 12, 2012 4.718 4.743 4.718 4.730 777,057 +0.02(+0.53%)
Jul 11, 2012 4.722 4.743 4.684 4.705 626,245 -0.02(-0.53%)
Jul 10, 2012 4.714 4.739 4.709 4.730 884,297 +0.02(+0.44%)
Jul 09, 2012 4.676 4.709 4.676 4.709 760,899 +0.04(+0.80%)
Jul 06, 2012 4.655 4.684 4.655 4.672 446,737 -0.01(-0.18%)
Jul 05, 2012 4.668 4.680 4.647 4.680 511,830 +0.02(+0.36%)
Jul 03, 2012 4.659 4.664 4.643 4.664 252,756 +0.01(+0.27%)
Jul 02, 2012 4.659 4.659 4.634 4.651 452,174 +0.02(+0.54%)
Jun 29, 2012 4.664 4.664 4.622 4.626 649,188 +0.00(+0.09%)
Jun 28, 2012 4.639 4.664 4.614 4.622 502,787 -0.01(-0.18%)
Jun 27, 2012 4.664 4.680 4.626 4.630 578,826 -0.01(-0.31%)
Jun 26, 2012 4.632 4.649 4.620 4.645 564,713 +0.01(+0.12%)
Jun 25, 2012 4.620 4.653 4.595 4.639 601,286 +0.00(+0.05%)
Jun 22, 2012 4.608 4.649 4.608 4.637 371,983 +0.02(+0.36%)
Jun 21, 2012 4.653 4.653 4.595 4.620 573,637 -0.02(-0.53%)
Jun 20, 2012 4.620 4.653 4.591 4.645 632,003 +0.00(+0.00%)
Jun 19, 2012 4.608 4.653 4.608 4.645 794,249 +0.03(+0.63%)
Jun 18, 2012 4.591 4.628 4.570 4.616 571,766 +0.02(+0.34%)
Jun 15, 2012 4.620 4.628 4.595 4.600 529,765 +0.00(+0.02%)
Jun 14, 2012 4.599 4.624 4.583 4.599 571,727 +0.00(+0.09%)
Jun 13, 2012 4.579 4.608 4.550 4.595 610,355 +0.05(+1.00%)
Jun 12, 2012 4.575 4.628 4.541 4.550 664,065 -0.05(-0.99%)
Jun 11, 2012 4.612 4.620 4.550 4.595 820,636 +0.02(+0.54%)
Jun 08, 2012 4.533 4.570 4.508 4.570 513,550 +0.05(+1.10%)
Jun 07, 2012 4.496 4.529 4.492 4.521 490,180 +0.02(+0.37%)
Jun 06, 2012 4.488 4.517 4.479 4.504 641,802 +0.03(+0.65%)
Jun 05, 2012 4.479 4.491 4.450 4.475 540,529 +0.00(+0.00%)
Jun 04, 2012 4.529 4.529 4.438 4.475 548,466 -0.03(-0.64%)
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.