Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DNP Select Income Fund Inc. (NY: DNP )

8.540 -0.070 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 31, 2008 2.692 2.747 2.675 2.744 608,416 +0.05(+1.92%)
Oct 30, 2008 2.751 2.754 2.633 2.692 964,530 +0.01(+0.26%)
Oct 29, 2008 2.747 2.754 2.633 2.685 847,677 +0.07(+2.63%)
Oct 28, 2008 2.582 2.692 2.582 2.616 768,741 +0.05(+2.01%)
Oct 27, 2008 2.430 2.633 2.413 2.565 724,941 +0.07(+2.62%)
Oct 24, 2008 2.623 2.637 2.410 2.499 1,213,678 -0.12(-4.72%)
Oct 23, 2008 2.620 2.689 2.582 2.623 922,156 +0.00(+0.00%)
Oct 22, 2008 2.695 2.754 2.602 2.623 891,172 -0.13(-4.87%)
Oct 21, 2008 2.847 2.899 2.754 2.757 985,483 -0.08(-2.91%)
Oct 20, 2008 2.840 2.892 2.788 2.840 966,337 -0.02(-0.84%)
Oct 17, 2008 2.806 2.926 2.768 2.864 691,381 -0.03(-1.07%)
Oct 16, 2008 2.792 2.902 2.671 2.895 1,161,134 +0.12(+4.34%)
Oct 15, 2008 2.988 2.988 2.768 2.775 1,334,648 -0.21(-7.14%)
Oct 14, 2008 2.843 2.992 2.843 2.988 1,760,165 +0.21(+7.43%)
Oct 13, 2008 2.651 2.878 2.651 2.781 2,199,664 +0.30(+12.07%)
Oct 10, 2008 2.117 2.530 1.652 2.482 6,047,984 +0.18(+7.61%)
Oct 09, 2008 2.768 2.768 2.272 2.306 2,606,501 -0.43(-15.72%)
Oct 08, 2008 2.909 2.909 2.258 2.737 5,336,585 -0.22(-7.56%)
Oct 07, 2008 3.133 3.154 2.926 2.961 1,787,469 -0.17(-5.49%)
Oct 06, 2008 3.098 3.232 2.854 3.133 2,487,448 -0.11(-3.27%)
Oct 03, 2008 3.253 3.370 3.236 3.239 0 -0.02(-0.55%)
Oct 02, 2008 3.243 3.294 3.198 3.257 882,521 +0.02(+0.64%)
Oct 01, 2008 3.226 3.301 3.184 3.236 983,955 +0.01(+0.43%)
Sep 30, 2008 3.239 3.305 2.995 3.222 1,966,458 +0.04(+1.41%)
Sep 29, 2008 3.436 3.436 3.016 3.177 1,677,123 -0.27(-7.70%)
Sep 26, 2008 3.442 3.491 3.384 3.442 0 -0.03(-0.99%)
Sep 25, 2008 3.453 3.494 3.449 3.477 837,861 +0.03(+0.80%)
Sep 24, 2008 3.491 3.535 3.442 3.449 919,846 -0.05(-1.38%)
Sep 23, 2008 3.446 3.511 3.408 3.498 1,345,605 -0.01(-0.20%)
Sep 22, 2008 3.683 3.683 3.487 3.504 919,094 -0.13(-3.51%)
Sep 19, 2008 3.649 3.649 3.546 3.632 0 +0.14(+4.15%)
Sep 18, 2008 3.456 3.556 3.380 3.487 1,476,024 +0.02(+0.70%)
Sep 17, 2008 3.546 3.584 3.394 3.463 2,106,762 -0.09(-2.61%)
Sep 16, 2008 3.649 3.652 3.546 3.556 1,448,759 -0.10(-2.82%)
Sep 15, 2008 3.683 3.687 3.649 3.659 701,609 -0.05(-1.39%)
Sep 12, 2008 3.711 3.738 3.708 3.711 478,297 +0.01(+0.28%)
Sep 11, 2008 3.732 3.745 3.701 3.701 599,158 -0.02(-0.65%)
Sep 10, 2008 3.745 3.752 3.701 3.725 955,876 +0.01(+0.28%)
Sep 09, 2008 3.725 3.759 3.690 3.714 865,972 +0.00(+0.00%)
Sep 08, 2008 3.735 3.735 3.677 3.714 633,431 +0.03(+0.75%)
Sep 05, 2008 3.728 3.769 3.683 3.687 0 -0.05(-1.29%)
Sep 04, 2008 3.752 3.766 3.725 3.735 639,203 -0.02(-0.55%)
Sep 03, 2008 3.752 3.776 3.738 3.756 409,863 +0.00(+0.09%)
Sep 02, 2008 3.776 3.776 3.738 3.752 585,915 -0.02(-0.45%)
Aug 29, 2008 3.776 3.776 3.749 3.769 576,073 +0.02(+0.54%)
Aug 28, 2008 3.766 3.787 3.728 3.749 802,552 +0.00(+0.09%)
Aug 27, 2008 3.752 3.766 3.718 3.745 522,553 -0.04(-1.00%)
Aug 26, 2008 3.756 3.783 3.756 3.783 466,444 +0.02(+0.64%)
Aug 25, 2008 3.752 3.780 3.750 3.759 517,382 +0.00(+0.00%)
Aug 22, 2008 3.763 3.783 3.756 3.759 457,094 -0.02(-0.43%)
Aug 21, 2008 3.742 3.776 3.735 3.775 589,328 +0.03(+0.71%)
Aug 20, 2008 3.773 3.773 3.742 3.749 480,420 -0.01(-0.27%)
Aug 19, 2008 3.732 3.776 3.732 3.759 479,987 +0.02(+0.46%)
Aug 18, 2008 3.756 3.756 3.721 3.742 405,839 -0.00(-0.09%)
Aug 15, 2008 3.752 3.763 3.732 3.745 0 -0.01(-0.18%)
Aug 14, 2008 3.742 3.752 3.714 3.752 382,623 +0.01(+0.18%)
Aug 13, 2008 3.708 3.763 3.704 3.745 464,588 +0.04(+1.02%)
Aug 12, 2008 3.721 3.763 3.704 3.708 583,788 -0.01(-0.18%)
Aug 11, 2008 3.735 3.752 3.687 3.714 1,026,968 +0.03(+0.75%)
Aug 08, 2008 3.697 3.708 3.683 3.687 438,040 -0.01(-0.19%)
Aug 07, 2008 3.683 3.697 3.677 3.694 357,870 +0.00(+0.09%)
Aug 06, 2008 3.704 3.711 3.677 3.690 392,061 +0.00(+0.09%)
Aug 05, 2008 3.659 3.701 3.642 3.687 404,669 +0.03(+0.81%)
Aug 04, 2008 3.701 3.711 3.652 3.657 534,449 -0.04(-1.17%)
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.