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 (%)
May 31, 2018 7.181 7.181 7.136 7.155 415,277 -0.03(-0.45%)
May 30, 2018 7.136 7.207 7.123 7.187 546,624 +0.05(+0.77%)
May 29, 2018 7.120 7.165 7.094 7.132 351,291 +0.00(+0.00%)
May 25, 2018 7.132 7.132 7.132 0 +0.02(+0.27%)
May 24, 2018 7.087 7.139 7.075 7.113 362,299 +0.03(+0.36%)
May 23, 2018 7.049 7.097 7.049 7.087 358,079 +0.04(+0.55%)
May 22, 2018 6.991 7.062 6.989 7.049 466,731 +0.04(+0.55%)
May 21, 2018 6.972 7.017 6.952 7.010 416,631 +0.04(+0.55%)
May 18, 2018 6.959 6.991 6.933 6.972 327,028 +0.01(+0.18%)
May 17, 2018 7.017 7.030 6.952 6.959 433,895 -0.06(-0.83%)
May 16, 2018 7.023 7.036 6.997 7.017 386,554 +0.01(+0.18%)
May 15, 2018 6.991 7.023 6.965 7.004 383,075 -0.03(-0.37%)
May 14, 2018 7.042 7.049 6.991 7.030 360,642 -0.02(-0.27%)
May 11, 2018 7.042 7.081 7.036 7.049 467,595 -0.01(-0.09%)
May 10, 2018 6.984 7.055 6.965 7.055 575,192 +0.10(+1.39%)
May 09, 2018 6.939 6.972 6.914 6.959 588,292 +0.01(+0.19%)
May 08, 2018 7.036 7.036 6.939 6.946 570,728 -0.08(-1.10%)
May 07, 2018 7.068 7.068 7.017 7.023 570,660 -0.04(-0.55%)
May 04, 2018 6.997 7.075 6.991 7.062 424,233 +0.06(+0.92%)
May 03, 2018 6.984 7.017 6.952 6.997 481,930 -0.01(-0.09%)
May 02, 2018 6.991 7.023 6.978 7.004 363,504 +0.01(+0.18%)
May 01, 2018 6.978 7.004 6.972 6.991 277,910 -0.01(-0.09%)
Apr 30, 2018 7.023 7.023 6.965 6.997 669,747 -0.03(-0.37%)
Apr 27, 2018 6.959 7.030 6.933 7.023 476,542 +0.07(+0.97%)
Apr 26, 2018 6.930 6.956 6.917 6.956 592,080 +0.04(+0.55%)
Apr 25, 2018 6.860 6.924 6.847 6.917 347,000 +0.04(+0.56%)
Apr 24, 2018 6.847 6.898 6.840 6.879 480,914 +0.04(+0.56%)
Apr 23, 2018 6.840 6.866 6.809 6.840 424,787 +0.02(+0.28%)
Apr 20, 2018 6.853 6.860 6.809 6.821 394,622 -0.04(-0.56%)
Apr 19, 2018 6.802 6.866 6.802 6.860 361,207 -0.01(-0.09%)
Apr 18, 2018 6.879 6.924 6.847 6.866 537,310 -0.01(-0.09%)
Apr 17, 2018 6.764 6.879 6.764 6.872 782,619 +0.12(+1.70%)
Apr 16, 2018 6.719 6.789 6.719 6.757 540,162 +0.03(+0.48%)
Apr 13, 2018 6.674 6.732 6.674 6.725 475,419 +0.05(+0.77%)
Apr 12, 2018 6.732 6.753 6.661 6.674 595,937 -0.05(-0.76%)
Apr 11, 2018 6.713 6.770 6.706 6.725 517,987 +0.00(+0.00%)
Apr 10, 2018 6.700 6.745 6.687 6.725 747,996 +0.04(+0.57%)
Apr 09, 2018 6.668 6.700 6.649 6.687 610,079 +0.04(+0.67%)
Apr 06, 2018 6.623 6.668 6.617 6.642 613,427 +0.00(+0.00%)
Apr 05, 2018 6.604 6.655 6.553 6.642 331,716 +0.05(+0.78%)
Apr 04, 2018 6.604 6.617 6.579 6.591 340,433 -0.02(-0.29%)
Apr 03, 2018 6.585 6.617 6.553 6.610 419,065 +0.03(+0.39%)
Apr 02, 2018 6.585 6.598 6.559 6.585 662,634 +0.01(+0.19%)
Mar 29, 2018 6.572 6.572 6.572 0 +0.01(+0.19%)
Mar 28, 2018 6.553 6.583 6.527 6.559 334,838 -0.01(-0.15%)
Mar 27, 2018 6.480 6.581 6.475 6.569 557,609 +0.09(+1.37%)
Mar 26, 2018 6.473 6.512 6.448 6.480 433,301 +0.02(+0.30%)
Mar 23, 2018 6.480 6.607 6.448 6.461 593,407 -0.02(-0.29%)
Mar 22, 2018 6.467 6.537 6.455 6.480 520,658 +0.01(+0.10%)
Mar 21, 2018 6.480 6.543 6.467 6.473 397,019 +0.00(+0.00%)
Mar 20, 2018 6.505 6.512 6.454 6.473 517,513 -0.01(-0.20%)
Mar 19, 2018 6.543 6.553 6.480 6.486 486,091 -0.07(-1.07%)
Mar 16, 2018 6.518 6.562 6.518 6.556 348,697 +0.03(+0.49%)
Mar 15, 2018 6.550 6.580 6.518 6.524 545,502 -0.01(-0.19%)
Mar 14, 2018 6.518 6.556 6.518 6.537 594,268 +0.04(+0.59%)
Mar 13, 2018 6.512 6.556 6.467 6.499 572,999 -0.01(-0.20%)
Mar 12, 2018 6.493 6.518 6.473 6.512 934,338 +0.04(+0.69%)
Mar 09, 2018 6.473 6.480 6.435 6.467 526,500 -0.01(-0.10%)
Mar 08, 2018 6.416 6.473 6.402 6.473 677,937 +0.10(+1.49%)
Mar 07, 2018 6.353 6.378 524,375 +0.01(+0.10%)
Mar 06, 2018 6.416 6.416 6.359 6.372 451,248 -0.02(-0.30%)
Mar 05, 2018 6.353 6.435 6.340 6.391 602,662 +0.04(+0.70%)
Mar 02, 2018 6.346 6.372 6.321 6.346 763,542 -0.01(-0.10%)
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.