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 30, 2009 2.985 3.026 2.947 2.964 834,788 -0.04(-1.26%)
Oct 29, 2009 3.057 3.057 2.954 3.002 1,207,796 -0.01(-0.46%)
Oct 28, 2009 3.078 3.078 3.005 3.016 1,172,522 -0.04(-1.46%)
Oct 27, 2009 3.064 3.074 3.047 3.060 893,031 -0.00(-0.11%)
Oct 26, 2009 3.081 3.091 3.064 3.064 953,145 -0.01(-0.45%)
Oct 23, 2009 3.078 3.091 3.074 3.078 736,825 +0.01(+0.22%)
Oct 22, 2009 3.060 3.081 3.047 3.071 881,388 -0.01(-0.38%)
Oct 21, 2009 3.084 3.095 3.067 3.083 804,385 +0.01(+0.17%)
Oct 20, 2009 3.047 3.084 3.047 3.078 869,170 +0.01(+0.22%)
Oct 19, 2009 3.053 3.088 3.050 3.071 645,695 -0.01(-0.22%)
Oct 16, 2009 3.040 3.081 3.040 3.078 632,202 +0.02(+0.68%)
Oct 15, 2009 3.053 3.074 3.036 3.057 546,417 -0.01(-0.45%)
Oct 14, 2009 3.060 3.078 3.043 3.071 1,195,375 +0.02(+0.79%)
Oct 13, 2009 3.074 3.074 3.019 3.047 993,102 -0.01(-0.34%)
Oct 12, 2009 3.046 3.057 3.022 3.057 659,586 +0.02(+0.79%)
Oct 09, 2009 3.050 3.064 3.029 3.033 675,915 -0.03(-1.01%)
Oct 08, 2009 3.064 3.081 3.043 3.064 832,635 -0.02(-0.56%)
Oct 07, 2009 3.067 3.081 3.043 3.081 750,716 +0.00(+0.11%)
Oct 06, 2009 3.047 3.078 3.033 3.078 660,591 +0.01(+0.45%)
Oct 05, 2009 3.026 3.064 3.019 3.064 706,149 +0.03(+1.14%)
Oct 02, 2009 3.012 3.047 2.995 3.029 503,276 +0.02(+0.57%)
Oct 01, 2009 3.053 3.067 3.012 3.012 544,630 -0.06(-1.95%)
Sep 30, 2009 3.060 3.078 3.033 3.072 667,235 -0.01(-0.18%)
Sep 29, 2009 3.071 3.078 3.047 3.078 675,011 +0.00(+0.11%)
Sep 28, 2009 3.078 3.091 3.047 3.074 440,187 -0.00(-0.14%)
Sep 25, 2009 3.047 3.090 3.036 3.078 602,177 +0.04(+1.16%)
Sep 24, 2009 3.081 3.098 3.040 3.043 709,388 -0.04(-1.23%)
Sep 23, 2009 3.095 3.126 3.074 3.081 972,878 -0.00(-0.11%)
Sep 22, 2009 3.067 3.084 3.036 3.084 860,043 +0.01(+0.24%)
Sep 21, 2009 3.033 3.081 3.033 3.077 722,632 +0.03(+0.88%)
Sep 18, 2009 3.029 3.057 3.026 3.050 472,196 +0.01(+0.34%)
Sep 17, 2009 3.012 3.043 3.012 3.040 578,873 +0.01(+0.45%)
Sep 16, 2009 3.002 3.036 3.002 3.026 714,452 +0.03(+0.92%)
Sep 15, 2009 3.026 3.029 2.991 2.998 836,635 -0.01(-0.23%)
Sep 14, 2009 3.043 3.043 2.991 3.005 761,247 -0.02(-0.57%)
Sep 11, 2009 3.033 3.053 2.981 3.022 911,733 -0.02(-0.68%)
Sep 10, 2009 3.009 3.047 2.988 3.043 835,403 +0.05(+1.73%)
Sep 09, 2009 2.930 2.991 2.902 2.991 984,550 +0.06(+1.88%)
Sep 08, 2009 2.892 2.940 2.891 2.936 798,020 +0.06(+1.91%)
Sep 04, 2009 2.840 2.892 2.834 2.881 818,895 +0.02(+0.84%)
Sep 03, 2009 2.950 2.954 2.792 2.857 2,168,498 -0.09(-3.15%)
Sep 02, 2009 2.981 3.001 2.950 2.950 782,368 -0.03(-1.04%)
Sep 01, 2009 3.036 3.040 2.981 2.981 806,200 -0.07(-2.26%)
Aug 31, 2009 3.029 3.053 2.981 3.050 994,866 +0.04(+1.26%)
Aug 28, 2009 3.091 3.091 3.005 3.012 1,083,434 -0.04(-1.24%)
Aug 27, 2009 3.067 3.095 3.033 3.050 839,674 -0.03(-1.01%)
Aug 26, 2009 3.053 3.101 3.036 3.081 946,792 +0.04(+1.22%)
Aug 25, 2009 3.053 3.060 3.033 3.044 869,217 -0.01(-0.20%)
Aug 24, 2009 3.033 3.057 3.022 3.050 848,847 +0.00(+0.00%)
Aug 21, 2009 3.040 3.053 3.029 3.050 695,724 +0.01(+0.45%)
Aug 20, 2009 3.036 3.053 3.029 3.036 740,445 -0.01(-0.23%)
Aug 19, 2009 3.057 3.057 3.012 3.043 478,840 +0.00(+0.00%)
Aug 18, 2009 3.026 3.053 2.998 3.043 818,357 +0.01(+0.23%)
Aug 17, 2009 3.033 3.040 2.971 3.036 967,016 +0.00(+0.11%)
Aug 14, 2009 3.029 3.060 3.022 3.033 509,121 +0.00(+0.15%)
Aug 13, 2009 3.043 3.057 3.002 3.028 691,761 -0.01(-0.49%)
Aug 12, 2009 3.088 3.098 3.016 3.043 734,002 -0.03(-1.12%)
Aug 11, 2009 3.081 3.098 3.050 3.078 911,527 +0.02(+0.79%)
Aug 10, 2009 3.060 3.088 3.016 3.053 1,129,814 -0.01(-0.34%)
Aug 07, 2009 2.978 3.064 2.967 3.064 858,161 +0.08(+2.77%)
Aug 06, 2009 3.009 3.022 2.950 2.981 966,421 -0.04(-1.37%)
Aug 05, 2009 2.964 3.029 2.964 3.022 698,675 +0.04(+1.38%)
Aug 04, 2009 3.012 3.012 2.967 2.981 1,018,738 -0.04(-1.48%)
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.