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 29, 2020 8.223 8.319 8.171 8.238 402,211 -0.04(-0.45%)
May 28, 2020 8.179 8.386 8.038 8.275 676,026 +0.03(+0.31%)
May 27, 2020 8.161 8.293 8.095 8.249 842,337 +0.29(+3.60%)
May 26, 2020 7.955 8.080 7.947 7.962 756,490 +0.07(+0.93%)
May 22, 2020 7.896 7.984 7.859 7.888 390,560 -0.01(-0.19%)
May 21, 2020 7.844 7.933 7.793 7.903 550,713 +0.09(+1.13%)
May 20, 2020 7.815 7.911 7.734 7.815 571,725 +0.02(+0.28%)
May 19, 2020 7.734 7.866 7.719 7.793 378,503 +0.04(+0.57%)
May 18, 2020 7.653 7.830 7.653 7.749 534,165 +0.15(+1.94%)
May 15, 2020 7.543 7.638 7.521 7.601 337,833 -0.06(-0.77%)
May 14, 2020 7.535 7.699 7.388 7.660 604,602 -0.01(-0.10%)
May 13, 2020 7.808 7.900 7.543 7.668 1,020,648 -0.25(-3.16%)
May 12, 2020 7.888 8.025 7.866 7.918 507,335 +0.05(+0.65%)
May 11, 2020 7.734 7.900 7.712 7.866 507,208 +0.17(+2.20%)
May 08, 2020 7.646 7.744 7.601 7.697 361,343 +0.15(+1.95%)
May 07, 2020 7.498 7.712 7.462 7.550 381,195 +0.11(+1.48%)
May 06, 2020 7.550 7.550 7.418 7.440 631,508 -0.13(-1.65%)
May 05, 2020 7.601 7.727 7.557 7.565 591,594 +0.04(+0.59%)
May 04, 2020 7.528 7.616 7.381 7.521 834,831 -0.09(-1.16%)
May 01, 2020 7.859 7.888 7.579 7.609 1,448,770 -0.39(-4.88%)
Apr 30, 2020 8.095 8.124 7.933 7.999 372,557 -0.13(-1.54%)
Apr 29, 2020 8.315 8.315 8.124 8.124 494,196 -0.08(-1.03%)
Apr 28, 2020 8.092 8.289 8.048 8.209 619,489 +0.22(+2.75%)
Apr 27, 2020 7.814 8.034 7.798 7.989 445,875 +0.20(+2.63%)
Apr 24, 2020 7.653 7.792 7.594 7.784 332,694 +0.15(+1.92%)
Apr 23, 2020 7.726 7.733 7.594 7.638 364,070 -0.01(-0.19%)
Apr 22, 2020 7.777 7.821 7.594 7.653 524,395 -0.07(-0.85%)
Apr 21, 2020 7.609 7.718 7.514 7.718 436,177 -0.03(-0.38%)
Apr 20, 2020 7.799 7.814 7.689 7.748 470,378 -0.14(-1.76%)
Apr 17, 2020 7.865 7.938 7.726 7.887 467,603 +0.15(+1.89%)
Apr 16, 2020 7.843 7.872 7.667 7.740 435,986 -0.01(-0.19%)
Apr 15, 2020 7.770 7.843 7.623 7.755 540,153 -0.18(-2.30%)
Apr 14, 2020 7.931 8.040 7.828 7.938 792,971 +0.16(+2.07%)
Apr 13, 2020 7.843 7.901 7.550 7.777 910,911 -0.07(-0.84%)
Apr 09, 2020 7.682 8.040 7.583 7.843 1,215,960 +0.36(+4.79%)
Apr 08, 2020 7.316 7.587 7.279 7.484 1,205,232 +0.19(+2.61%)
Apr 07, 2020 7.279 7.521 7.177 7.294 1,402,340 +0.28(+3.96%)
Apr 06, 2020 6.789 7.031 6.775 7.016 1,004,942 +0.42(+6.44%)
Apr 03, 2020 6.738 6.804 6.445 6.592 1,144,200 -0.21(-3.12%)
Apr 02, 2020 6.753 6.977 6.672 6.804 814,500 +0.04(+0.65%)
Apr 01, 2020 6.972 7.009 6.614 6.760 1,225,201 -0.40(-5.62%)
Mar 31, 2020 7.199 7.316 7.097 7.162 634,882 -0.15(-2.10%)
Mar 30, 2020 7.353 7.389 7.181 7.316 674,576 +0.01(+0.15%)
Mar 27, 2020 7.116 7.341 7.000 7.305 971,011 -0.01(-0.10%)
Mar 26, 2020 6.804 7.421 6.800 7.312 1,540,360 +0.56(+8.29%)
Mar 25, 2020 6.869 7.218 6.604 6.753 2,099,763 +0.08(+1.20%)
Mar 24, 2020 6.098 7.436 6.077 6.673 2,668,995 +0.94(+16.35%)
Mar 23, 2020 6.251 6.382 4.914 5.735 4,257,158 -0.77(-11.84%)
Mar 20, 2020 6.673 6.898 6.367 6.505 1,687,920 -0.17(-2.61%)
Mar 19, 2020 6.687 6.898 6.542 6.680 1,796,105 -0.12(-1.82%)
Mar 18, 2020 7.014 7.261 6.338 6.804 2,471,588 -0.48(-6.59%)
Mar 17, 2020 7.174 7.610 7.014 7.283 1,775,458 +0.12(+1.62%)
Mar 16, 2020 7.276 7.472 7.160 7.167 1,630,618 -0.70(-8.87%)
Mar 13, 2020 7.509 7.872 7.269 7.865 1,721,075 +0.72(+10.07%)
Mar 12, 2020 7.450 7.523 7.058 7.145 3,742,954 -0.84(-10.47%)
Mar 11, 2020 8.294 8.297 7.814 7.981 2,017,139 -0.41(-4.94%)
Mar 10, 2020 8.795 8.850 8.286 8.395 1,204,231 -0.18(-2.12%)
Mar 09, 2020 8.177 8.650 8.177 8.577 1,210,267 -0.28(-3.12%)
Mar 06, 2020 8.730 8.897 8.621 8.853 830,408 -0.15(-1.69%)
Mar 05, 2020 8.853 9.042 8.853 9.006 557,455 -0.04(-0.48%)
Mar 04, 2020 9.042 9.159 8.911 9.050 698,202 +0.19(+2.13%)
Mar 03, 2020 8.948 9.086 8.737 8.861 994,487 +0.07(+0.74%)
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.