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 (%)
Oct 30, 2015 5.196 5.266 5.126 5.255 673,279 +0.05(+0.98%)
Oct 29, 2015 5.207 5.223 5.185 5.204 456,264 -0.03(-0.57%)
Oct 28, 2015 5.260 5.271 5.190 5.233 523,024 -0.01(-0.26%)
Oct 27, 2015 5.236 5.274 5.231 5.247 491,475 -0.01(-0.28%)
Oct 26, 2015 5.290 5.298 5.236 5.262 530,979 -0.03(-0.53%)
Oct 23, 2015 5.386 5.386 5.279 5.290 503,513 -0.08(-1.47%)
Oct 22, 2015 5.343 5.396 5.332 5.369 754,449 +0.04(+0.73%)
Oct 21, 2015 5.327 5.354 5.316 5.330 378,531 +0.00(+0.05%)
Oct 20, 2015 5.306 5.364 5.306 5.327 580,441 +0.01(+0.10%)
Oct 19, 2015 5.284 5.332 5.274 5.322 563,202 +0.03(+0.61%)
Oct 16, 2015 5.252 5.311 5.252 5.290 486,849 +0.03(+0.51%)
Oct 15, 2015 5.215 5.268 5.193 5.263 410,241 +0.07(+1.34%)
Oct 14, 2015 5.183 5.268 5.183 5.193 735,490 -0.01(-0.15%)
Oct 13, 2015 5.167 5.226 5.151 5.201 626,115 +0.03(+0.57%)
Oct 12, 2015 5.135 5.178 5.135 5.172 613,633 +0.04(+0.73%)
Oct 09, 2015 5.167 5.172 5.129 5.135 549,453 -0.04(-0.72%)
Oct 08, 2015 5.092 5.172 5.076 5.172 550,709 +0.07(+1.36%)
Oct 07, 2015 4.958 5.113 4.939 5.103 773,994 +0.17(+3.47%)
Oct 06, 2015 4.852 4.953 4.844 4.932 559,311 +0.08(+1.65%)
Oct 05, 2015 4.798 4.857 4.766 4.852 909,547 +0.10(+2.02%)
Oct 02, 2015 4.782 4.814 4.729 4.755 1,305,911 -0.03(-0.56%)
Oct 01, 2015 4.878 4.878 4.777 4.782 1,933,728 -0.02(-0.33%)
Sep 30, 2015 4.889 4.932 4.798 4.798 2,223,206 -0.07(-1.43%)
Sep 29, 2015 5.017 5.081 4.832 4.868 1,845,683 -0.14(-2.88%)
Sep 28, 2015 5.087 5.092 5.001 5.012 803,294 -0.07(-1.42%)
Sep 25, 2015 5.100 5.127 5.068 5.084 504,688 +0.03(+0.52%)
Sep 24, 2015 5.073 5.105 5.041 5.057 660,003 -0.02(-0.42%)
Sep 23, 2015 5.068 5.095 5.063 5.079 367,159 +0.00(+0.00%)
Sep 22, 2015 5.079 5.110 5.068 5.079 584,314 -0.04(-0.83%)
Sep 21, 2015 5.121 5.142 5.086 5.121 523,428 +0.01(+0.21%)
Sep 18, 2015 5.110 5.195 5.105 5.110 587,953 -0.05(-1.03%)
Sep 17, 2015 5.057 5.206 5.057 5.164 639,149 +0.09(+1.78%)
Sep 16, 2015 5.063 5.142 5.041 5.073 659,926 +0.02(+0.31%)
Sep 15, 2015 5.084 5.100 5.041 5.057 544,066 -0.01(-0.21%)
Sep 14, 2015 5.121 5.121 5.068 5.068 514,534 -0.03(-0.52%)
Sep 11, 2015 5.142 5.158 5.068 5.095 840,750 -0.04(-0.72%)
Sep 10, 2015 5.110 5.169 5.098 5.132 770,557 +0.03(+0.62%)
Sep 09, 2015 5.105 5.148 5.079 5.100 685,263 +0.01(+0.10%)
Sep 08, 2015 5.084 5.158 5.079 5.095 851,372 +0.04(+0.73%)
Sep 04, 2015 5.105 5.057 5.057 5.057 592,445 -0.05(-1.04%)
Sep 03, 2015 5.095 5.137 5.084 5.110 580,479 +0.02(+0.31%)
Sep 02, 2015 5.105 5.132 5.079 5.095 644,214 +0.00(+0.00%)
Sep 01, 2015 5.148 5.153 5.079 5.095 729,309 -0.09(-1.74%)
Aug 31, 2015 5.206 5.211 5.148 5.185 495,788 -0.05(-0.91%)
Aug 28, 2015 5.275 5.280 5.179 5.233 739,708 -0.05(-0.90%)
Aug 27, 2015 5.222 5.307 5.211 5.280 779,143 +0.11(+2.10%)
Aug 26, 2015 5.087 5.193 5.040 5.171 1,011,439 +0.04(+0.72%)
Aug 25, 2015 5.103 5.229 5.087 5.135 1,052,212 +0.11(+2.26%)
Aug 24, 2015 5.045 5.177 4.281 5.021 4,151,760 -0.21(-4.08%)
Aug 21, 2015 5.272 5.293 5.229 5.235 1,110,256 -0.05(-0.90%)
Aug 20, 2015 5.309 5.335 5.282 5.282 677,612 -0.04(-0.79%)
Aug 19, 2015 5.324 5.345 5.303 5.324 486,579 -0.02(-0.39%)
Aug 18, 2015 5.356 5.361 5.335 5.345 390,175 -0.02(-0.39%)
Aug 17, 2015 5.303 5.377 5.303 5.367 610,440 +0.05(+0.89%)
Aug 14, 2015 5.298 5.324 5.298 5.319 292,447 +0.02(+0.40%)
Aug 13, 2015 5.330 5.330 5.298 5.298 529,357 -0.03(-0.59%)
Aug 12, 2015 5.287 5.335 5.287 5.330 561,753 +0.03(+0.50%)
Aug 11, 2015 5.303 5.345 5.298 5.303 725,944 -0.02(-0.40%)
Aug 10, 2015 5.345 5.345 5.303 5.324 676,161 +0.04(+0.80%)
Aug 07, 2015 5.282 5.298 5.245 5.282 738,272 +0.02(+0.40%)
Aug 06, 2015 5.303 5.303 5.235 5.261 1,110,992 -0.03(-0.55%)
Aug 05, 2015 5.330 5.340 5.287 5.290 519,868 -0.02(-0.45%)
Aug 04, 2015 5.335 5.340 5.309 5.314 468,634 -0.04(-0.69%)
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.