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 (%)
Nov 29, 2019 9.204 9.247 9.146 9.193 167,472 -0.02(-0.20%)
Nov 27, 2019 9.218 9.262 9.168 9.211 278,659 -0.03(-0.27%)
Nov 26, 2019 9.215 9.258 9.208 9.236 432,165 +0.01(+0.16%)
Nov 25, 2019 9.186 9.258 9.179 9.222 505,360 +0.04(+0.47%)
Nov 22, 2019 9.165 9.265 9.079 9.179 875,613 +0.01(+0.08%)
Nov 21, 2019 8.992 9.183 8.956 9.172 798,398 +0.19(+2.08%)
Nov 20, 2019 8.949 9.007 8.942 8.985 389,327 +0.02(+0.24%)
Nov 19, 2019 8.935 8.992 8.935 8.964 396,552 +0.03(+0.32%)
Nov 18, 2019 8.985 9.007 8.935 8.935 451,403 -0.04(-0.40%)
Nov 15, 2019 8.971 9.000 8.949 8.971 391,824 -0.01(-0.08%)
Nov 14, 2019 9.021 9.035 8.949 8.978 612,975 -0.04(-0.40%)
Nov 13, 2019 8.885 9.050 8.863 9.014 698,251 +0.11(+1.29%)
Nov 12, 2019 8.863 8.964 8.863 8.899 706,431 +0.04(+0.49%)
Nov 11, 2019 8.834 8.870 8.813 8.856 205,188 -0.01(-0.16%)
Nov 08, 2019 8.777 8.878 8.763 8.870 415,094 +0.09(+0.98%)
Nov 07, 2019 8.720 8.913 8.677 8.784 845,268 +0.06(+0.74%)
Nov 06, 2019 9.000 9.000 8.512 8.720 2,714,106 -0.28(-3.11%)
Nov 05, 2019 9.136 9.136 9.000 9.000 714,568 -0.15(-1.65%)
Nov 04, 2019 9.229 9.244 9.114 9.150 540,687 -0.08(-0.86%)
Nov 01, 2019 9.179 9.236 9.179 9.229 253,738 +0.06(+0.70%)
Oct 31, 2019 9.165 9.193 9.157 9.165 353,184 +0.00(+0.00%)
Oct 30, 2019 9.150 9.193 9.114 9.165 488,649 +0.02(+0.20%)
Oct 29, 2019 9.140 9.175 9.092 9.147 558,699 -0.01(-0.08%)
Oct 28, 2019 9.204 9.225 9.132 9.154 678,669 -0.06(-0.62%)
Oct 25, 2019 9.232 9.272 9.197 9.211 678,406 +0.00(+0.00%)
Oct 24, 2019 9.190 9.232 9.190 9.211 230,478 +0.02(+0.23%)
Oct 23, 2019 9.204 9.225 9.182 9.190 306,277 -0.01(-0.08%)
Oct 22, 2019 9.161 9.211 9.148 9.197 307,331 +0.04(+0.47%)
Oct 21, 2019 9.132 9.161 9.097 9.154 389,519 +0.06(+0.63%)
Oct 18, 2019 9.061 9.118 9.054 9.097 338,923 +0.05(+0.55%)
Oct 17, 2019 9.104 9.127 9.047 9.047 501,707 -0.05(-0.55%)
Oct 16, 2019 9.104 9.124 9.082 9.097 350,513 +0.00(+0.00%)
Oct 15, 2019 9.104 9.161 9.082 9.097 405,728 -0.01(-0.16%)
Oct 14, 2019 9.090 9.225 9.090 9.111 531,056 +0.02(+0.24%)
Oct 11, 2019 9.154 9.254 9.082 9.090 531,773 -0.05(-0.55%)
Oct 10, 2019 9.132 9.197 9.062 9.140 426,761 +0.03(+0.31%)
Oct 09, 2019 9.090 9.147 9.075 9.111 351,582 +0.04(+0.47%)
Oct 08, 2019 9.211 9.218 9.061 9.068 510,702 -0.14(-1.55%)
Oct 07, 2019 9.232 9.247 9.190 9.211 271,271 -0.02(-0.23%)
Oct 04, 2019 9.132 9.239 9.132 9.232 446,902 +0.10(+1.09%)
Oct 03, 2019 8.975 9.140 8.963 9.132 340,783 +0.13(+1.43%)
Oct 02, 2019 9.118 9.132 8.954 9.004 742,465 -0.14(-1.56%)
Oct 01, 2019 9.182 9.193 9.125 9.147 344,882 -0.04(-0.39%)
Sep 30, 2019 9.232 9.254 9.168 9.182 373,274 -0.05(-0.54%)
Sep 27, 2019 9.211 9.254 9.197 9.232 334,301 +0.03(+0.35%)
Sep 26, 2019 9.207 9.214 9.179 9.200 403,520 +0.00(+0.00%)
Sep 25, 2019 9.186 9.214 9.179 9.200 502,292 -0.03(-0.31%)
Sep 24, 2019 9.200 9.229 9.172 9.229 470,464 +0.04(+0.46%)
Sep 23, 2019 9.165 9.200 9.142 9.186 572,283 +0.02(+0.23%)
Sep 20, 2019 9.143 9.182 9.115 9.165 409,463 +0.04(+0.47%)
Sep 19, 2019 9.058 9.129 9.058 9.122 482,893 +0.06(+0.71%)
Sep 18, 2019 9.087 9.104 9.030 9.058 339,920 -0.02(-0.23%)
Sep 17, 2019 8.987 9.087 8.987 9.079 452,719 +0.07(+0.79%)
Sep 16, 2019 9.087 9.087 8.987 9.008 460,214 -0.05(-0.55%)
Sep 13, 2019 9.087 9.087 9.009 9.058 629,185 -0.03(-0.31%)
Sep 12, 2019 9.172 9.200 9.072 9.087 647,695 -0.05(-0.58%)
Sep 11, 2019 9.122 9.207 9.115 9.140 581,259 +0.02(+0.19%)
Sep 10, 2019 9.094 9.150 9.058 9.122 727,168 +0.03(+0.31%)
Sep 09, 2019 9.072 9.200 9.037 9.094 691,155 -0.06(-0.62%)
Sep 06, 2019 9.072 9.168 9.065 9.150 802,880 +0.09(+1.02%)
Sep 05, 2019 9.079 9.087 9.030 9.058 599,597 +0.07(+0.79%)
Sep 04, 2019 9.016 9.058 8.987 8.987 542,259 +0.01(+0.16%)
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.