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

DNP Select Income Fund Inc. (NY: DNP )

8.315 -0.005 (-0.06%)
Streaming Delayed Price Updated: 10:24 AM EDT, Jun 13, 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 30, 2019 9.162 9.184 9.099 9.113 376,124 -0.05(-0.54%)
Sep 27, 2019 9.141 9.184 9.127 9.162 336,853 +0.03(+0.35%)
Sep 26, 2019 9.138 9.145 9.109 9.131 406,600 +0.00(+0.00%)
Sep 25, 2019 9.116 9.145 9.109 9.131 506,127 -0.03(-0.31%)
Sep 24, 2019 9.131 9.159 9.102 9.159 474,056 +0.04(+0.46%)
Sep 23, 2019 9.095 9.131 9.073 9.116 576,651 +0.02(+0.23%)
Sep 20, 2019 9.074 9.113 9.046 9.095 412,588 +0.04(+0.47%)
Sep 19, 2019 8.990 9.060 8.990 9.053 486,579 +0.06(+0.71%)
Sep 18, 2019 9.018 9.035 8.961 8.990 342,515 -0.02(-0.23%)
Sep 17, 2019 8.919 9.018 8.919 9.011 456,175 +0.07(+0.79%)
Sep 16, 2019 9.018 9.018 8.919 8.940 463,727 -0.05(-0.55%)
Sep 13, 2019 9.018 9.018 8.940 8.990 633,988 -0.03(-0.31%)
Sep 12, 2019 9.102 9.131 9.004 9.018 652,639 -0.05(-0.58%)
Sep 11, 2019 9.053 9.138 9.046 9.071 585,696 +0.02(+0.19%)
Sep 10, 2019 9.025 9.081 8.990 9.053 732,719 +0.03(+0.31%)
Sep 09, 2019 9.004 9.131 8.968 9.025 696,431 -0.06(-0.62%)
Sep 06, 2019 9.004 9.099 8.997 9.081 809,009 +0.09(+1.02%)
Sep 05, 2019 9.011 9.018 8.961 8.990 604,174 +0.07(+0.79%)
Sep 04, 2019 8.947 8.990 8.919 8.919 546,398 +0.01(+0.16%)
Sep 03, 2019 8.820 8.905 8.820 8.905 426,550 +0.06(+0.72%)
Aug 30, 2019 8.877 8.884 8.803 8.841 373,443 -0.01(-0.08%)
Aug 29, 2019 8.764 8.877 8.743 8.848 429,744 +0.12(+1.33%)
Aug 28, 2019 8.746 8.837 8.732 8.732 724,355 -0.06(-0.64%)
Aug 27, 2019 8.971 8.978 8.697 8.788 778,807 -0.20(-2.19%)
Aug 26, 2019 8.753 8.985 8.739 8.985 821,427 +0.22(+2.56%)
Aug 23, 2019 8.788 8.802 8.739 8.760 513,131 -0.04(-0.48%)
Aug 22, 2019 8.669 8.809 8.669 8.802 579,391 +0.10(+1.13%)
Aug 21, 2019 8.690 8.739 8.676 8.704 506,312 +0.01(+0.16%)
Aug 20, 2019 8.676 8.704 8.657 8.690 483,176 +0.01(+0.16%)
Aug 19, 2019 8.704 8.718 8.655 8.676 548,734 +0.01(+0.08%)
Aug 16, 2019 8.662 8.760 8.620 8.669 600,958 +0.04(+0.41%)
Aug 15, 2019 8.571 8.669 8.557 8.634 445,264 +0.06(+0.74%)
Aug 14, 2019 8.662 8.697 8.564 8.571 530,993 -0.11(-1.29%)
Aug 13, 2019 8.662 8.732 8.662 8.683 464,175 -0.04(-0.40%)
Aug 12, 2019 8.627 8.718 8.627 8.718 759,908 +0.11(+1.30%)
Aug 09, 2019 8.550 8.613 8.536 8.606 444,410 +0.06(+0.74%)
Aug 08, 2019 8.536 8.592 8.501 8.543 460,431 +0.04(+0.41%)
Aug 07, 2019 8.501 8.557 8.424 8.508 336,455 -0.02(-0.25%)
Aug 06, 2019 8.459 8.536 8.410 8.529 521,284 +0.10(+1.16%)
Aug 05, 2019 8.452 8.468 8.388 8.431 810,940 -0.08(-0.99%)
Aug 02, 2019 8.529 8.550 8.502 8.515 348,598 -0.04(-0.41%)
Aug 01, 2019 8.487 8.585 8.431 8.550 427,648 +0.08(+0.91%)
Jul 31, 2019 8.508 8.509 8.445 8.473 416,818 +0.02(+0.25%)
Jul 30, 2019 8.473 8.487 8.438 8.452 364,032 -0.02(-0.29%)
Jul 29, 2019 8.511 8.530 8.441 8.476 430,020 -0.04(-0.45%)
Jul 26, 2019 8.441 8.515 8.413 8.515 812,325 +0.07(+0.87%)
Jul 25, 2019 8.413 8.441 8.372 8.441 649,299 +0.05(+0.58%)
Jul 24, 2019 8.372 8.392 8.365 8.392 283,019 +0.03(+0.33%)
Jul 23, 2019 8.365 8.392 8.358 8.365 269,248 -0.01(-0.08%)
Jul 22, 2019 8.351 8.392 8.344 8.372 365,137 +0.01(+0.17%)
Jul 19, 2019 8.330 8.358 8.309 8.358 379,859 +0.05(+0.59%)
Jul 18, 2019 8.358 8.358 8.295 8.309 519,320 -0.06(-0.67%)
Jul 17, 2019 8.358 8.372 8.330 8.365 458,513 +0.01(+0.17%)
Jul 16, 2019 8.323 8.365 8.316 8.351 379,714 +0.02(+0.25%)
Jul 15, 2019 8.302 8.351 8.302 8.330 342,799 +0.03(+0.34%)
Jul 12, 2019 8.323 8.351 8.302 8.302 352,767 -0.02(-0.25%)
Jul 11, 2019 8.365 8.399 8.312 8.323 520,675 -0.04(-0.50%)
Jul 10, 2019 8.358 8.432 8.337 8.365 743,856 +0.03(+0.42%)
Jul 09, 2019 8.344 8.372 8.316 8.330 382,941 -0.02(-0.25%)
Jul 08, 2019 8.309 8.358 8.295 8.351 334,667 +0.02(+0.25%)
Jul 05, 2019 8.295 8.330 8.260 8.330 201,397 +0.03(+0.42%)
Jul 03, 2019 8.274 8.302 8.246 8.295 275,075 +0.01(+0.08%)
Jul 02, 2019 8.218 8.288 8.204 8.288 353,873 +0.08(+0.93%)
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.