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 (%)
Jul 31, 2013 4.585 4.585 4.531 4.544 646,244 -0.04(-0.89%)
Jul 30, 2013 4.603 4.617 4.576 4.585 443,107 -0.02(-0.49%)
Jul 29, 2013 4.621 4.626 4.594 4.608 484,334 +0.01(+0.25%)
Jul 26, 2013 4.601 4.610 4.574 4.596 639,102 +0.00(+0.00%)
Jul 25, 2013 4.542 4.605 4.542 4.596 746,315 +0.04(+0.89%)
Jul 24, 2013 4.560 4.574 4.542 4.556 644,548 -0.02(-0.49%)
Jul 23, 2013 4.565 4.583 4.543 4.578 613,009 +0.04(+0.79%)
Jul 22, 2013 4.542 4.574 4.524 4.542 797,761 +0.00(+0.00%)
Jul 19, 2013 4.524 4.547 4.520 4.542 418,277 +0.01(+0.30%)
Jul 18, 2013 4.506 4.547 4.506 4.529 506,915 +0.01(+0.31%)
Jul 17, 2013 4.511 4.533 4.493 4.515 511,206 +0.00(+0.08%)
Jul 16, 2013 4.529 4.547 4.502 4.511 544,499 -0.03(-0.59%)
Jul 15, 2013 4.493 4.556 4.488 4.538 804,783 +0.06(+1.41%)
Jul 12, 2013 4.511 4.524 4.452 4.475 638,011 -0.04(-0.80%)
Jul 11, 2013 4.484 4.529 4.484 4.511 767,591 +0.04(+0.80%)
Jul 10, 2013 4.426 4.479 4.412 4.475 1,073,781 +0.07(+1.63%)
Jul 09, 2013 4.426 4.426 4.403 4.403 605,359 +0.01(+0.31%)
Jul 08, 2013 4.390 4.426 4.368 4.390 837,245 +0.01(+0.20%)
Jul 05, 2013 4.421 4.439 4.372 4.381 725,315 -0.04(-0.81%)
Jul 03, 2013 4.403 4.426 4.381 4.417 332,845 +0.01(+0.31%)
Jul 02, 2013 4.390 4.430 4.390 4.403 722,371 +0.00(+0.00%)
Jul 01, 2013 4.448 4.466 4.385 4.403 780,055 -0.01(-0.20%)
Jun 28, 2013 4.408 4.452 4.408 4.412 660,050 -0.02(-0.51%)
Jun 27, 2013 4.470 4.479 4.430 4.434 755,670 -0.03(-0.70%)
Jun 26, 2013 4.457 4.475 4.421 4.466 739,618 +0.05(+1.07%)
Jun 25, 2013 4.396 4.423 4.352 4.419 929,896 +0.08(+1.96%)
Jun 24, 2013 4.361 4.370 4.307 4.334 1,508,199 -0.04(-1.02%)
Jun 21, 2013 4.370 4.388 4.312 4.379 1,358,885 +0.04(+0.93%)
Jun 20, 2013 4.432 4.437 4.330 4.338 2,545,616 -0.10(-2.31%)
Jun 19, 2013 4.517 4.517 4.437 4.441 1,021,422 -0.07(-1.49%)
Jun 18, 2013 4.490 4.517 4.477 4.508 656,264 +0.01(+0.20%)
Jun 17, 2013 4.535 4.553 4.495 4.499 751,886 -0.01(-0.20%)
Jun 14, 2013 4.490 4.508 4.477 4.508 494,627 +0.04(+0.90%)
Jun 13, 2013 4.410 4.481 4.379 4.468 1,048,514 +0.06(+1.32%)
Jun 12, 2013 4.490 4.504 4.396 4.410 1,034,381 -0.05(-1.10%)
Jun 11, 2013 4.459 4.490 4.437 4.459 1,021,353 -0.02(-0.50%)
Jun 10, 2013 4.513 4.544 4.459 4.481 1,073,687 +0.01(+0.30%)
Jun 07, 2013 4.441 4.495 4.432 4.468 897,969 +0.04(+0.91%)
Jun 06, 2013 4.388 4.432 4.374 4.428 810,641 +0.05(+1.12%)
Jun 05, 2013 4.441 4.446 4.374 4.379 1,413,612 -0.05(-1.11%)
Jun 04, 2013 4.410 4.446 4.405 4.428 1,118,814 +0.02(+0.40%)
Jun 03, 2013 4.441 4.472 4.389 4.410 1,834,293 -0.04(-0.90%)
May 31, 2013 4.530 4.553 4.446 4.450 1,650,563 -0.08(-1.77%)
May 30, 2013 4.562 4.579 4.513 4.530 942,975 -0.01(-0.29%)
May 29, 2013 4.642 4.644 4.530 4.544 2,290,510 -0.10(-2.26%)
May 28, 2013 4.720 4.733 4.626 4.649 1,278,651 -0.02(-0.38%)
May 24, 2013 4.693 4.693 4.640 4.666 643,661 +0.00(+0.10%)
May 23, 2013 4.706 4.706 4.640 4.662 1,273,576 -0.08(-1.59%)
May 22, 2013 4.760 4.777 4.711 4.737 1,001,192 -0.02(-0.47%)
May 21, 2013 4.728 4.764 4.728 4.760 797,769 +0.03(+0.66%)
May 20, 2013 4.715 4.733 4.711 4.728 665,810 +0.01(+0.21%)
May 17, 2013 4.715 4.720 4.697 4.719 686,100 +0.03(+0.55%)
May 16, 2013 4.693 4.702 4.675 4.693 644,982 -0.01(-0.19%)
May 15, 2013 4.702 4.715 4.693 4.702 832,361 +0.06(+1.34%)
May 13, 2013 4.649 4.658 4.626 4.640 986,263 -0.01(-0.19%)
May 10, 2013 4.662 4.684 4.640 4.649 997,932 +0.01(+0.29%)
May 09, 2013 4.649 4.662 4.618 4.635 854,715 +0.01(+0.19%)
May 08, 2013 4.649 4.649 4.626 4.626 666,189 -0.02(-0.48%)
May 07, 2013 4.644 4.658 4.618 4.649 858,690 +0.03(+0.58%)
May 06, 2013 4.631 4.640 4.618 4.622 660,625 -0.00(-0.10%)
May 03, 2013 4.640 4.653 4.626 4.626 546,193 -0.01(-0.29%)
May 02, 2013 4.640 4.649 4.622 4.640 520,835 +0.03(+0.58%)
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.