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 (%)
Sep 28, 2012 4.154 4.171 4.120 4.146 1,437,105 -0.00(-0.10%)
Sep 27, 2012 4.200 4.200 4.150 4.150 2,353,331 -0.03(-0.70%)
Sep 26, 2012 4.133 4.179 4.120 4.179 2,320,867 +0.05(+1.33%)
Sep 25, 2012 4.192 4.205 4.091 4.125 4,430,538 -0.09(-2.19%)
Sep 24, 2012 4.255 4.297 4.196 4.217 1,767,281 -0.04(-0.94%)
Sep 21, 2012 4.174 4.257 4.165 4.257 2,733,338 +0.07(+1.70%)
Sep 20, 2012 4.132 4.245 4.115 4.186 4,461,276 +0.06(+1.52%)
Sep 19, 2012 4.136 4.147 4.111 4.123 2,855,890 -0.01(-0.30%)
Sep 18, 2012 4.169 4.178 4.136 4.136 2,734,056 -0.04(-0.90%)
Sep 17, 2012 4.165 4.185 4.157 4.174 2,261,562 +0.01(+0.20%)
Sep 14, 2012 4.174 4.194 4.144 4.165 1,732,890 -0.01(-0.20%)
Sep 13, 2012 4.178 4.199 4.165 4.174 1,833,655 -0.02(-0.40%)
Sep 12, 2012 4.199 4.203 4.161 4.190 1,621,210 -0.01(-0.20%)
Sep 11, 2012 4.190 4.215 4.165 4.199 2,090,279 +0.02(+0.50%)
Sep 10, 2012 4.178 4.228 4.174 4.178 2,255,384 +0.00(+0.10%)
Sep 07, 2012 4.169 4.194 4.136 4.174 2,325,231 +0.04(+0.91%)
Sep 06, 2012 4.119 4.169 4.094 4.136 3,098,695 +0.00(+0.00%)
Sep 05, 2012 4.199 4.207 4.098 4.136 4,503,631 -0.11(-2.56%)
Sep 04, 2012 4.387 4.387 4.220 4.245 3,286,107 -0.15(-3.33%)
Aug 31, 2012 4.470 4.470 4.391 4.391 963,516 -0.05(-1.22%)
Aug 30, 2012 4.441 4.453 4.416 4.445 778,996 +0.02(+0.38%)
Aug 29, 2012 4.441 4.441 4.408 4.428 989,442 +0.04(+0.90%)
Aug 27, 2012 4.393 4.418 4.376 4.389 721,547 -0.02(-0.38%)
Aug 24, 2012 4.380 4.405 4.364 4.405 869,818 +0.02(+0.57%)
Aug 23, 2012 4.380 4.405 4.314 4.380 1,096,436 +0.03(+0.67%)
Aug 22, 2012 4.401 4.409 4.318 4.351 1,384,495 -0.05(-1.23%)
Aug 21, 2012 4.418 4.426 4.368 4.405 1,946,002 -0.11(-2.48%)
Aug 20, 2012 4.509 4.538 4.484 4.517 978,502 +0.03(+0.74%)
Aug 17, 2012 4.488 4.513 4.463 4.484 1,608,418 +0.02(+0.47%)
Aug 16, 2012 4.414 4.472 4.414 4.463 1,162,759 +0.03(+0.75%)
Aug 15, 2012 4.501 4.501 4.418 4.430 1,743,201 -0.08(-1.84%)
Aug 14, 2012 4.580 4.580 4.509 4.513 1,522,730 -0.04(-0.91%)
Aug 13, 2012 4.567 4.605 4.547 4.555 1,112,334 +0.00(+0.09%)
Aug 10, 2012 4.542 4.592 4.463 4.551 1,996,370 -0.05(-1.17%)
Aug 09, 2012 4.630 4.700 4.605 4.605 810,154 +0.01(+0.27%)
Aug 08, 2012 4.692 4.708 4.576 4.592 1,124,764 -0.12(-2.60%)
Aug 07, 2012 4.754 4.757 4.704 4.715 785,000 -0.02(-0.39%)
Aug 06, 2012 4.700 4.737 4.692 4.733 583,334 +0.02(+0.35%)
Aug 03, 2012 4.688 4.754 4.650 4.717 675,676 +0.05(+1.07%)
Aug 02, 2012 4.638 4.693 4.638 4.667 716,810 +0.00(+0.00%)
Aug 01, 2012 4.646 4.692 4.613 4.667 647,825 +0.03(+0.63%)
Jul 31, 2012 4.596 4.659 4.596 4.638 1,002,858 +0.04(+0.90%)
Jul 30, 2012 4.742 4.754 4.526 4.596 2,435,607 -0.16(-3.32%)
Jul 27, 2012 4.804 4.808 4.754 4.754 562,207 -0.01(-0.30%)
Jul 26, 2012 4.752 4.789 4.752 4.769 678,348 +0.00(+0.09%)
Jul 25, 2012 4.781 4.785 4.731 4.765 875,228 +0.00(+0.09%)
Jul 24, 2012 4.785 4.789 4.748 4.760 756,290 -0.03(-0.60%)
Jul 23, 2012 4.727 4.789 4.727 4.789 811,787 +0.03(+0.69%)
Jul 20, 2012 4.781 4.781 4.727 4.756 780,472 +0.02(+0.35%)
Jul 19, 2012 4.781 4.781 4.740 4.740 658,058 -0.02(-0.35%)
Jul 18, 2012 4.740 4.781 4.727 4.756 886,595 +0.01(+0.17%)
Jul 17, 2012 4.731 4.748 4.719 4.748 692,793 +0.02(+0.52%)
Jul 16, 2012 4.756 4.756 4.686 4.723 1,045,936 +0.02(+0.35%)
Jul 13, 2012 4.686 4.707 4.682 4.707 406,964 +0.01(+0.26%)
Jul 12, 2012 4.682 4.707 4.682 4.694 782,989 +0.02(+0.53%)
Jul 11, 2012 4.686 4.707 4.649 4.670 631,025 -0.02(-0.53%)
Jul 10, 2012 4.678 4.703 4.674 4.694 891,047 +0.02(+0.44%)
Jul 09, 2012 4.641 4.674 4.641 4.674 766,707 +0.04(+0.80%)
Jul 06, 2012 4.620 4.649 4.620 4.637 450,147 -0.01(-0.18%)
Jul 05, 2012 4.632 4.645 4.612 4.645 515,737 +0.02(+0.36%)
Jul 03, 2012 4.624 4.628 4.608 4.628 254,686 +0.01(+0.27%)
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.