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 (%)
Aug 31, 2015 5.207 5.212 5.149 5.186 495,691 -0.05(-0.91%)
Aug 28, 2015 5.276 5.281 5.180 5.234 739,564 -0.05(-0.90%)
Aug 27, 2015 5.223 5.308 5.212 5.281 778,990 +0.11(+2.10%)
Aug 26, 2015 5.088 5.194 5.041 5.173 1,011,241 +0.04(+0.72%)
Aug 25, 2015 5.104 5.231 5.088 5.136 1,052,006 +0.11(+2.26%)
Aug 24, 2015 5.046 5.178 4.281 5.022 4,150,948 -0.21(-4.08%)
Aug 21, 2015 5.273 5.294 5.231 5.236 1,110,039 -0.05(-0.90%)
Aug 20, 2015 5.310 5.336 5.283 5.283 677,480 -0.04(-0.79%)
Aug 19, 2015 5.325 5.346 5.304 5.325 486,484 -0.02(-0.39%)
Aug 18, 2015 5.357 5.362 5.336 5.346 390,099 -0.02(-0.39%)
Aug 17, 2015 5.304 5.378 5.304 5.368 610,320 +0.05(+0.89%)
Aug 14, 2015 5.299 5.325 5.299 5.320 292,389 +0.02(+0.40%)
Aug 13, 2015 5.331 5.331 5.299 5.299 529,253 -0.03(-0.59%)
Aug 12, 2015 5.288 5.336 5.288 5.331 561,643 +0.03(+0.50%)
Aug 11, 2015 5.304 5.346 5.299 5.304 725,802 -0.02(-0.40%)
Aug 10, 2015 5.346 5.346 5.304 5.325 676,029 +0.04(+0.80%)
Aug 07, 2015 5.283 5.299 5.246 5.283 738,128 +0.02(+0.40%)
Aug 06, 2015 5.304 5.304 5.236 5.262 1,110,775 -0.03(-0.55%)
Aug 05, 2015 5.331 5.341 5.288 5.291 519,767 -0.02(-0.45%)
Aug 04, 2015 5.336 5.341 5.310 5.315 468,542 -0.04(-0.69%)
Aug 03, 2015 5.362 5.383 5.331 5.352 428,056 -0.02(-0.39%)
Jul 31, 2015 5.357 5.389 5.357 5.373 334,161 +0.04(+0.69%)
Jul 30, 2015 5.315 5.352 5.310 5.336 345,852 +0.01(+0.10%)
Jul 29, 2015 5.304 5.346 5.304 5.331 662,726 +0.02(+0.35%)
Jul 28, 2015 5.302 5.317 5.276 5.312 486,904 +0.02(+0.40%)
Jul 27, 2015 5.297 5.302 5.281 5.291 546,633 -0.02(-0.39%)
Jul 24, 2015 5.281 5.312 5.270 5.312 445,804 +0.03(+0.60%)
Jul 23, 2015 5.328 5.328 5.265 5.281 613,185 -0.05(-0.88%)
Jul 22, 2015 5.317 5.328 5.307 5.328 519,617 +0.01(+0.20%)
Jul 21, 2015 5.338 5.349 5.302 5.317 492,390 -0.02(-0.29%)
Jul 20, 2015 5.359 5.362 5.333 5.333 515,090 -0.04(-0.78%)
Jul 17, 2015 5.380 5.380 5.354 5.375 334,817 -0.01(-0.10%)
Jul 16, 2015 5.380 5.396 5.365 5.380 589,686 +0.01(+0.20%)
Jul 15, 2015 5.365 5.375 5.349 5.370 371,733 +0.02(+0.29%)
Jul 14, 2015 5.354 5.375 5.338 5.354 487,788 +0.02(+0.39%)
Jul 13, 2015 5.333 5.396 5.333 5.333 695,328 +0.00(+0.00%)
Jul 10, 2015 5.359 5.370 5.307 5.333 895,972 +0.02(+0.30%)
Jul 09, 2015 5.333 5.375 5.297 5.317 652,959 +0.04(+0.69%)
Jul 08, 2015 5.312 5.338 5.276 5.281 474,453 -0.03(-0.59%)
Jul 07, 2015 5.344 5.344 5.291 5.312 877,894 +0.01(+0.20%)
Jul 06, 2015 5.312 5.341 5.291 5.302 582,201 -0.02(-0.30%)
Jul 02, 2015 5.333 5.317 5.317 5.317 781,654 -0.02(-0.39%)
Jul 01, 2015 5.396 5.401 5.317 5.338 760,296 +0.04(+0.79%)
Jun 30, 2015 5.297 5.349 5.249 5.297 1,102,258 +0.05(+0.90%)
Jun 29, 2015 5.344 5.391 5.239 5.249 2,103,923 -0.13(-2.43%)
Jun 26, 2015 5.427 5.428 5.375 5.380 842,638 -0.06(-1.01%)
Jun 25, 2015 5.456 5.461 5.435 5.435 721,151 -0.02(-0.38%)
Jun 24, 2015 5.477 5.482 5.456 5.456 430,905 -0.01(-0.19%)
Jun 23, 2015 5.508 5.510 5.467 5.467 1,233,973 -0.05(-0.94%)
Jun 22, 2015 5.529 5.539 5.503 5.519 708,391 -0.01(-0.19%)
Jun 19, 2015 5.524 5.539 5.507 5.529 620,242 +0.03(+0.47%)
Jun 18, 2015 5.519 5.539 5.519 5.503 726,621 -0.01(-0.09%)
Jun 17, 2015 5.534 5.539 5.498 5.508 591,742 -0.03(-0.47%)
Jun 16, 2015 5.498 5.539 5.482 5.534 755,825 +0.04(+0.66%)
Jun 15, 2015 5.529 5.539 5.498 5.498 689,009 -0.04(-0.66%)
Jun 12, 2015 5.555 5.560 5.529 5.534 428,200 -0.03(-0.47%)
Jun 11, 2015 5.550 5.576 5.529 5.560 554,031 +0.02(+0.38%)
Jun 10, 2015 5.597 5.597 5.493 5.539 782,867 +0.02(+0.28%)
Jun 09, 2015 5.550 5.552 5.482 5.524 1,091,305 -0.03(-0.52%)
Jun 08, 2015 5.581 5.592 5.524 5.552 737,358 -0.03(-0.61%)
Jun 05, 2015 5.602 5.602 5.571 5.586 528,197 -0.02(-0.28%)
Jun 04, 2015 5.597 5.618 5.576 5.602 705,576 +0.01(+0.09%)
Jun 03, 2015 5.597 5.612 5.576 5.597 646,297 +0.00(+0.00%)
Jun 02, 2015 5.592 5.609 5.586 5.597 513,160 +0.01(+0.09%)
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.