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

DNP Select Income Fund Inc. (NY: DNP )

8.720 +0.200 (+2.35%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2008 2.096 2.137 2.075 2.117 1,514,979 +0.03(+1.65%)
Dec 30, 2008 2.031 2.082 2.010 2.082 2,419,607 +0.06(+2.89%)
Dec 29, 2008 2.031 2.031 1.989 2.024 1,816,632 +0.01(+0.69%)
Dec 26, 2008 1.948 2.024 1.948 2.010 1,353,277 +0.06(+3.00%)
Dec 24, 2008 1.945 1.996 1.896 1.951 847,337 +0.00(+0.18%)
Dec 23, 2008 1.934 2.003 1.924 1.948 1,678,851 +0.01(+0.71%)
Dec 22, 2008 1.921 1.996 1.917 1.934 2,298,666 -0.01(-0.35%)
Dec 19, 2008 1.917 2.010 1.841 1.941 4,688,757 +0.03(+1.62%)
Dec 18, 2008 2.034 2.082 1.903 1.910 2,773,079 -0.07(-3.48%)
Dec 17, 2008 2.137 2.144 1.962 1.979 2,991,301 -0.15(-6.96%)
Dec 16, 2008 2.137 2.186 2.099 2.127 1,871,679 -0.04(-1.90%)
Dec 15, 2008 2.089 2.210 2.086 2.168 1,309,718 +0.10(+5.00%)
Dec 12, 2008 2.130 2.237 2.065 2.065 1,935,115 -0.15(-6.98%)
Dec 11, 2008 2.182 2.275 2.161 2.220 1,450,210 +0.02(+0.94%)
Dec 10, 2008 2.161 2.237 2.072 2.199 1,721,137 +0.11(+5.27%)
Dec 09, 2008 2.158 2.241 2.086 2.089 1,153,874 -0.10(-4.56%)
Dec 08, 2008 2.292 2.316 2.117 2.189 1,418,953 +0.02(+0.79%)
Dec 05, 2008 2.192 2.203 2.103 2.172 1,163,413 -0.02(-0.94%)
Dec 04, 2008 2.272 2.306 2.175 2.192 657,696 -0.06(-2.45%)
Dec 03, 2008 2.219 2.303 2.203 2.247 1,041,818 -0.02(-0.76%)
Dec 02, 2008 2.340 2.444 2.237 2.265 1,081,618 -0.06(-2.52%)
Dec 01, 2008 2.512 2.543 2.306 2.323 1,225,523 -0.18(-7.15%)
Nov 28, 2008 2.416 2.502 2.409 2.502 243,328 +0.09(+3.56%)
Nov 26, 2008 2.365 2.461 2.351 2.416 720,298 +0.01(+0.29%)
Nov 25, 2008 2.358 2.461 2.285 2.409 1,050,177 +0.10(+4.48%)
Nov 24, 2008 2.075 2.340 2.075 2.306 1,567,626 +0.24(+11.67%)
Nov 21, 2008 1.993 2.065 1.941 2.065 1,670,719 +0.11(+5.45%)
Nov 20, 2008 2.158 2.179 1.931 1.958 2,549,232 -0.28(-12.46%)
Nov 19, 2008 2.423 2.437 2.206 2.237 1,503,293 -0.19(-7.67%)
Nov 18, 2008 2.485 2.498 2.406 2.423 859,944 -0.06(-2.49%)
Nov 17, 2008 2.478 2.526 2.461 2.485 720,222 -0.01(-0.55%)
Nov 14, 2008 2.444 2.578 2.402 2.499 1,033,468 +0.01(+0.41%)
Nov 13, 2008 2.433 2.492 2.306 2.488 1,645,142 +0.04(+1.83%)
Nov 12, 2008 2.612 2.643 2.416 2.444 832,377 -0.18(-6.95%)
Nov 11, 2008 2.736 2.788 2.612 2.626 731,219 -0.12(-4.27%)
Nov 10, 2008 2.685 2.788 2.640 2.743 1,120,499 +0.13(+4.94%)
Nov 07, 2008 2.609 2.647 2.561 2.614 660,732 +0.01(+0.46%)
Nov 06, 2008 2.719 2.739 2.595 2.602 638,517 -0.10(-3.82%)
Nov 05, 2008 2.753 2.753 2.691 2.705 766,707 -0.03(-1.26%)
Nov 04, 2008 2.702 2.750 2.688 2.740 775,781 +0.03(+1.02%)
Nov 03, 2008 2.805 2.812 2.688 2.712 817,562 -0.03(-1.13%)
Oct 31, 2008 2.691 2.747 2.674 2.743 608,535 +0.05(+1.92%)
Oct 30, 2008 2.750 2.753 2.633 2.691 964,718 +0.01(+0.26%)
Oct 29, 2008 2.747 2.753 2.633 2.685 847,842 +0.07(+2.63%)
Oct 28, 2008 2.581 2.691 2.581 2.616 768,892 +0.05(+2.01%)
Oct 27, 2008 2.430 2.633 2.413 2.564 725,083 +0.07(+2.62%)
Oct 24, 2008 2.623 2.636 2.409 2.499 1,213,916 -0.12(-4.72%)
Oct 23, 2008 2.619 2.688 2.581 2.623 922,336 +0.00(+0.00%)
Oct 22, 2008 2.695 2.753 2.602 2.623 891,346 -0.13(-4.87%)
Oct 21, 2008 2.846 2.898 2.753 2.757 985,676 -0.08(-2.91%)
Oct 20, 2008 2.839 2.891 2.788 2.839 966,526 -0.02(-0.84%)
Oct 17, 2008 2.805 2.925 2.767 2.864 691,516 -0.03(-1.07%)
Oct 16, 2008 2.791 2.901 2.671 2.895 1,161,361 +0.12(+4.34%)
Oct 15, 2008 2.987 2.987 2.767 2.774 1,334,909 -0.21(-7.14%)
Oct 14, 2008 2.843 2.992 2.843 2.987 1,760,510 +0.21(+7.43%)
Oct 13, 2008 2.650 2.877 2.650 2.781 2,200,095 +0.30(+12.07%)
Oct 10, 2008 2.117 2.530 1.652 2.482 6,049,167 +0.18(+7.61%)
Oct 09, 2008 2.767 2.767 2.272 2.306 2,607,010 -0.43(-15.72%)
Oct 08, 2008 2.908 2.908 2.258 2.736 5,337,629 -0.22(-7.56%)
Oct 07, 2008 3.132 3.153 2.925 2.960 1,787,818 -0.17(-5.49%)
Oct 06, 2008 3.098 3.232 2.853 3.132 2,487,935 -0.11(-3.27%)
Oct 03, 2008 3.252 3.369 3.235 3.238 0 -0.02(-0.55%)
Oct 02, 2008 3.242 3.294 3.197 3.256 882,694 +0.02(+0.64%)
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.