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 (%)
Jan 29, 2010 3.139 3.139 3.104 3.107 799,032 -0.01(-0.44%)
Jan 28, 2010 3.114 3.121 3.107 3.121 829,534 +0.02(+0.78%)
Jan 27, 2010 3.152 3.152 3.097 3.097 1,036,867 -0.05(-1.65%)
Jan 26, 2010 3.139 3.156 3.139 3.149 696,462 +0.00(+0.00%)
Jan 25, 2010 3.159 3.159 3.132 3.149 1,140,810 -0.00(-0.11%)
Jan 22, 2010 3.156 3.163 3.132 3.152 955,417 -0.00(-0.11%)
Jan 21, 2010 3.142 3.166 3.132 3.156 887,618 +0.02(+0.55%)
Jan 20, 2010 3.163 3.170 3.139 3.139 1,151,098 -0.02(-0.51%)
Jan 19, 2010 3.139 3.166 3.132 3.155 1,025,319 +0.02(+0.51%)
Jan 15, 2010 3.121 3.139 3.139 3.139 787,475 +0.01(+0.22%)
Jan 14, 2010 3.128 3.132 3.114 3.132 765,149 -0.00(-0.11%)
Jan 13, 2010 3.132 3.135 3.100 3.135 639,052 +0.01(+0.44%)
Jan 12, 2010 3.128 3.139 3.114 3.121 982,874 -0.01(-0.22%)
Jan 11, 2010 3.139 3.139 3.114 3.128 1,093,931 +0.02(+0.56%)
Jan 08, 2010 3.146 3.146 3.093 3.111 1,262,311 -0.03(-1.10%)
Jan 07, 2010 3.139 3.146 3.125 3.146 830,001 +0.00(+0.00%)
Jan 06, 2010 3.132 3.156 3.132 3.146 757,594 +0.01(+0.22%)
Jan 05, 2010 3.125 3.142 3.104 3.139 940,844 +0.01(+0.44%)
Jan 04, 2010 3.125 3.146 3.121 3.125 799,897 +0.02(+0.67%)
Dec 31, 2009 3.128 3.104 3.104 3.104 777,672 -0.02(-0.56%)
Dec 30, 2009 3.087 3.135 3.087 3.121 927,520 -0.00(-0.11%)
Dec 29, 2009 3.156 3.163 3.118 3.125 852,818 -0.05(-1.42%)
Dec 28, 2009 3.170 3.187 3.139 3.170 1,016,164 +0.00(+0.00%)
Dec 24, 2009 3.152 3.191 3.152 3.170 250,443 -0.00(-0.10%)
Dec 23, 2009 3.187 3.187 3.146 3.173 712,251 +0.01(+0.32%)
Dec 22, 2009 3.142 3.177 3.125 3.163 1,294,938 +0.03(+1.11%)
Dec 21, 2009 3.156 3.156 3.104 3.128 1,427,912 -0.02(-0.77%)
Dec 18, 2009 3.107 3.156 3.097 3.152 846,114 +0.03(+0.89%)
Dec 17, 2009 3.093 3.139 3.090 3.125 1,107,258 -0.02(-0.55%)
Dec 16, 2009 3.111 3.146 3.111 3.142 1,356,762 +0.03(+1.12%)
Dec 15, 2009 3.083 3.128 3.041 3.107 1,501,201 +0.03(+0.90%)
Dec 14, 2009 3.062 3.083 3.055 3.080 981,369 +0.03(+1.02%)
Dec 11, 2009 3.041 3.055 3.028 3.048 936,118 -0.00(-0.11%)
Dec 10, 2009 3.045 3.052 3.007 3.052 1,077,290 +0.03(+0.92%)
Dec 09, 2009 3.014 3.048 3.007 3.024 1,008,886 +0.02(+0.69%)
Dec 08, 2009 2.996 3.010 2.989 3.003 746,323 -0.01(-0.35%)
Dec 07, 2009 3.007 3.014 2.989 3.014 967,620 +0.01(+0.46%)
Dec 04, 2009 2.983 3.000 2.983 3.000 606,621 +0.02(+0.70%)
Dec 03, 2009 2.993 3.000 2.976 2.979 669,498 -0.01(-0.46%)
Dec 02, 2009 2.972 2.993 2.965 2.993 743,975 +0.01(+0.35%)
Dec 01, 2009 2.996 3.003 2.965 2.983 832,088 -0.02(-0.58%)
Nov 30, 2009 2.979 3.000 2.958 3.000 714,103 +0.01(+0.47%)
Nov 27, 2009 2.948 2.993 2.944 2.986 309,396 -0.01(-0.23%)
Nov 25, 2009 2.986 3.006 2.924 2.993 775,388 -0.02(-0.69%)
Nov 24, 2009 3.000 3.028 2.969 3.014 903,774 +0.02(+0.58%)
Nov 23, 2009 2.969 3.000 2.955 2.996 1,054,802 +0.04(+1.29%)
Nov 20, 2009 2.903 2.961 2.889 2.958 939,354 +0.06(+1.91%)
Nov 19, 2009 2.934 2.941 2.896 2.903 824,984 -0.03(-1.06%)
Nov 18, 2009 2.927 2.955 2.927 2.934 774,578 +0.00(+0.00%)
Nov 17, 2009 2.955 2.969 2.924 2.934 1,223,093 -0.02(-0.82%)
Nov 16, 2009 2.955 2.979 2.951 2.958 841,543 +0.01(+0.35%)
Nov 13, 2009 2.976 2.976 2.941 2.948 705,291 +0.00(+0.00%)
Nov 12, 2009 2.969 2.983 2.941 2.948 781,414 -0.04(-1.28%)
Nov 11, 2009 2.976 3.010 2.945 2.986 1,121,061 +0.02(+0.58%)
Nov 10, 2009 2.993 2.993 2.930 2.969 917,915 -0.00(-0.12%)
Nov 09, 2009 2.944 2.972 2.934 2.972 997,164 +0.03(+1.18%)
Nov 06, 2009 2.948 2.979 2.924 2.937 707,151 -0.01(-0.24%)
Nov 05, 2009 2.983 2.987 2.934 2.944 1,029,699 +0.01(+0.24%)
Nov 04, 2009 2.934 2.976 2.934 2.937 781,411 +0.01(+0.36%)
Nov 03, 2009 2.889 2.948 2.833 2.927 913,826 +0.07(+2.43%)
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.