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, 2009 3.052 3.077 3.004 3.073 987,329 +0.04(+1.26%)
Aug 28, 2009 3.115 3.115 3.028 3.035 1,075,226 -0.04(-1.24%)
Aug 27, 2009 3.091 3.118 3.056 3.073 833,312 -0.03(-1.01%)
Aug 26, 2009 3.077 3.125 3.059 3.105 939,620 +0.04(+1.22%)
Aug 25, 2009 3.077 3.084 3.056 3.067 862,632 -0.01(-0.20%)
Aug 24, 2009 3.056 3.080 3.046 3.073 842,417 +0.00(+0.00%)
Aug 21, 2009 3.063 3.077 3.052 3.073 690,453 +0.01(+0.45%)
Aug 20, 2009 3.059 3.077 3.052 3.059 734,835 -0.01(-0.23%)
Aug 19, 2009 3.080 3.080 3.035 3.066 475,212 +0.00(+0.00%)
Aug 18, 2009 3.049 3.077 3.021 3.066 812,158 +0.01(+0.23%)
Aug 17, 2009 3.056 3.063 2.994 3.059 959,690 +0.00(+0.11%)
Aug 14, 2009 3.052 3.084 3.046 3.056 505,264 +0.00(+0.15%)
Aug 13, 2009 3.066 3.080 3.025 3.051 686,521 -0.01(-0.49%)
Aug 12, 2009 3.111 3.122 3.039 3.066 728,441 -0.03(-1.12%)
Aug 11, 2009 3.105 3.122 3.073 3.101 904,621 +0.02(+0.79%)
Aug 10, 2009 3.084 3.111 3.039 3.077 1,121,254 -0.01(-0.34%)
Aug 07, 2009 3.000 3.087 2.990 3.087 851,659 +0.08(+2.77%)
Aug 06, 2009 3.032 3.046 2.973 3.004 959,099 -0.04(-1.37%)
Aug 05, 2009 2.987 3.052 2.987 3.046 693,382 +0.04(+1.38%)
Aug 04, 2009 3.035 3.035 2.990 3.004 1,011,021 -0.05(-1.48%)
Aug 03, 2009 3.059 3.066 3.039 3.049 849,512 -0.02(-0.57%)
Jul 31, 2009 3.025 3.080 3.018 3.066 550,949 +0.06(+1.84%)
Jul 30, 2009 3.052 3.052 2.983 3.011 839,560 -0.03(-1.03%)
Jul 29, 2009 2.959 3.101 2.952 3.042 1,204,060 +0.05(+1.62%)
Jul 28, 2009 3.007 3.046 2.964 2.994 1,079,435 -0.01(-0.23%)
Jul 27, 2009 2.938 3.011 2.938 3.000 1,093,541 +0.08(+2.61%)
Jul 24, 2009 2.858 2.924 2.858 2.924 739,898 +0.05(+1.81%)
Jul 23, 2009 2.824 2.893 2.810 2.872 1,021,785 +0.05(+1.84%)
Jul 22, 2009 2.824 2.827 2.799 2.820 990,186 +0.01(+0.25%)
Jul 21, 2009 2.810 2.820 2.789 2.813 803,105 +0.01(+0.37%)
Jul 20, 2009 2.810 2.827 2.792 2.803 662,728 -0.01(-0.25%)
Jul 17, 2009 2.796 2.810 2.785 2.810 567,549 +0.01(+0.50%)
Jul 16, 2009 2.806 2.810 2.785 2.796 525,865 -0.00(-0.15%)
Jul 15, 2009 2.782 2.810 2.772 2.800 683,485 +0.02(+0.90%)
Jul 14, 2009 2.778 2.782 2.754 2.775 801,021 +0.00(+0.13%)
Jul 13, 2009 2.765 2.792 2.761 2.772 880,978 +0.00(+0.00%)
Jul 10, 2009 2.785 2.785 2.740 2.772 884,778 +0.00(+0.00%)
Jul 09, 2009 2.792 2.799 2.751 2.772 762,817 -0.01(-0.50%)
Jul 08, 2009 2.792 2.792 2.765 2.785 600,232 -0.02(-0.62%)
Jul 07, 2009 2.789 2.803 2.761 2.803 651,199 +0.03(+1.13%)
Jul 06, 2009 2.775 2.783 2.761 2.772 567,477 -0.02(-0.75%)
Jul 02, 2009 2.761 2.803 2.747 2.792 589,909 +0.03(+1.13%)
Jul 01, 2009 2.782 2.782 2.758 2.761 551,851 -0.01(-0.34%)
Jun 30, 2009 2.778 2.789 2.747 2.770 543,762 -0.01(-0.29%)
Jun 29, 2009 2.775 2.782 2.754 2.778 807,141 -0.01(-0.25%)
Jun 26, 2009 2.789 2.792 2.751 2.785 510,133 -0.01(-0.25%)
Jun 25, 2009 2.769 2.792 2.754 2.792 636,946 +0.03(+1.13%)
Jun 24, 2009 2.775 2.789 2.744 2.761 604,493 -0.00(-0.13%)
Jun 23, 2009 2.758 2.772 2.726 2.765 673,873 -0.00(-0.13%)
Jun 22, 2009 2.775 2.824 2.768 2.768 1,025,308 -0.03(-1.12%)
Jun 19, 2009 2.782 2.806 2.775 2.799 486,352 +0.03(+1.25%)
Jun 18, 2009 2.782 2.806 2.758 2.765 778,557 -0.01(-0.25%)
Jun 17, 2009 2.768 2.785 2.747 2.772 530,273 +0.02(+0.85%)
Jun 16, 2009 2.782 2.789 2.744 2.748 716,157 -0.03(-1.22%)
Jun 15, 2009 2.772 2.799 2.751 2.782 601,504 -0.01(-0.25%)
Jun 12, 2009 2.765 2.810 2.758 2.789 579,444 -0.01(-0.37%)
Jun 11, 2009 2.733 2.806 2.733 2.799 915,588 +0.05(+1.77%)
Jun 10, 2009 2.768 2.796 2.730 2.751 1,093,385 +0.03(+1.15%)
Jun 09, 2009 2.737 2.740 2.706 2.719 584,644 -0.01(-0.26%)
Jun 08, 2009 2.747 2.758 2.723 2.726 914,576 -0.02(-0.63%)
Jun 05, 2009 2.688 2.744 2.685 2.744 1,135,536 +0.06(+2.33%)
Jun 04, 2009 2.664 2.706 2.636 2.681 898,074 +0.02(+0.91%)
Jun 03, 2009 2.626 2.657 2.612 2.657 720,179 +0.03(+1.32%)
Jun 02, 2009 2.688 2.699 2.619 2.622 1,194,702 -0.08(-2.83%)
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.