Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DNP Select Income Fund Inc. (NY: DNP )

8.150 -0.110 (-1.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jul 31, 2008 3.697 3.708 3.670 3.677 392,349 -0.04(-1.11%)
Jul 30, 2008 3.659 3.725 3.632 3.718 780,349 +0.06(+1.70%)
Jul 29, 2008 3.656 3.697 3.632 3.656 519,468 -0.03(-0.75%)
Jul 28, 2008 3.708 3.735 3.677 3.683 972,620 -0.01(-0.37%)
Jul 25, 2008 3.683 3.708 3.670 3.697 428,134 +0.01(+0.37%)
Jul 24, 2008 3.697 3.714 3.639 3.683 454,816 -0.03(-0.83%)
Jul 23, 2008 3.680 3.714 3.663 3.714 598,461 +0.05(+1.31%)
Jul 22, 2008 3.608 3.690 3.597 3.666 608,663 +0.05(+1.33%)
Jul 21, 2008 3.673 3.677 3.615 3.618 580,927 -0.03(-0.85%)
Jul 18, 2008 3.621 3.663 3.542 3.649 533,359 +0.02(+0.57%)
Jul 17, 2008 3.621 3.666 3.597 3.628 583,916 +0.06(+1.64%)
Jul 16, 2008 3.546 3.601 3.546 3.570 693,789 +0.03(+0.78%)
Jul 15, 2008 3.546 3.580 3.460 3.542 704,084 +0.01(+0.19%)
Jul 14, 2008 3.635 3.680 3.525 3.535 840,682 -0.06(-1.53%)
Jul 11, 2008 3.666 3.670 3.584 3.590 718,786 -0.05(-1.32%)
Jul 10, 2008 3.732 3.732 3.621 3.639 725,778 -0.02(-0.56%)
Jul 09, 2008 3.714 3.742 3.632 3.659 769,773 -0.04(-1.02%)
Jul 08, 2008 3.584 3.708 3.580 3.697 615,327 +0.10(+2.78%)
Jul 07, 2008 3.587 3.673 3.559 3.597 682,425 +0.01(+0.29%)
Jul 04, 2008 3.484 3.742 3.473 3.587 739,181 +0.00(+0.00%)
Jul 03, 2008 3.484 3.742 3.473 3.587 739,181 +0.11(+3.17%)
Jul 02, 2008 3.436 3.494 3.418 3.477 1,419,184 +0.06(+1.71%)
Jul 01, 2008 3.546 3.549 3.329 3.418 2,811,939 -0.17(-4.79%)
Jun 30, 2008 3.642 3.652 3.577 3.590 1,123,118 -0.06(-1.60%)
Jun 27, 2008 3.687 3.701 3.646 3.649 731,959 -0.04(-1.03%)
Jun 26, 2008 3.677 3.735 3.673 3.687 521,347 -0.00(-0.09%)
Jun 25, 2008 3.721 3.728 3.683 3.690 768,794 -0.03(-0.83%)
Jun 24, 2008 3.735 3.749 3.718 3.721 664,321 -0.01(-0.28%)
Jun 23, 2008 3.783 3.787 3.732 3.732 579,788 -0.06(-1.45%)
Jun 20, 2008 3.787 3.787 3.745 3.787 402,960 +0.00(+0.00%)
Jun 19, 2008 3.752 3.790 3.749 3.787 481,951 +0.03(+0.92%)
Jun 18, 2008 3.738 3.776 3.738 3.752 689,385 +0.01(+0.37%)
Jun 17, 2008 3.807 3.811 3.738 3.738 699,146 -0.07(-1.90%)
Jun 16, 2008 3.800 3.811 3.787 3.811 616,605 +0.03(+0.91%)
Jun 13, 2008 3.749 3.800 3.749 3.776 521,039 +0.03(+0.73%)
Jun 12, 2008 3.787 3.800 3.732 3.749 618,781 -0.04(-1.12%)
Jun 11, 2008 3.790 3.825 3.769 3.791 779,397 -0.00(-0.06%)
Jun 10, 2008 3.807 3.811 3.752 3.794 857,867 +0.01(+0.36%)
Jun 09, 2008 3.821 3.839 3.763 3.780 1,062,783 -0.06(-1.61%)
Jun 06, 2008 3.849 3.859 3.821 3.842 505,635 -0.02(-0.53%)
Jun 05, 2008 3.849 3.873 3.849 3.862 611,620 -0.01(-0.18%)
Jun 04, 2008 3.842 3.869 3.835 3.869 514,012 +0.02(+0.45%)
Jun 03, 2008 3.849 3.862 3.835 3.852 510,323 +0.03(+0.72%)
Jun 02, 2008 3.828 3.859 3.811 3.825 439,292 -0.01(-0.36%)
May 30, 2008 3.862 3.862 3.821 3.838 485,672 -0.02(-0.62%)
May 29, 2008 3.845 3.866 3.835 3.862 546,713 +0.03(+0.90%)
May 28, 2008 3.845 3.856 3.821 3.828 567,585 -0.04(-1.07%)
May 27, 2008 3.876 3.876 3.838 3.869 744,773 -0.01(-0.35%)
May 26, 2008 3.838 3.883 3.835 3.883 0 +0.00(+0.00%)
May 23, 2008 3.838 3.883 3.835 3.883 665,582 +0.04(+1.08%)
May 22, 2008 3.869 3.869 3.838 3.842 570,376 -0.03(-0.89%)
May 21, 2008 3.852 3.876 3.852 3.876 607,731 +0.02(+0.45%)
May 20, 2008 3.845 3.859 3.838 3.859 572,828 +0.00(+0.00%)
May 19, 2008 3.849 3.862 3.831 3.859 548,444 +0.02(+0.54%)
May 16, 2008 3.866 3.866 3.828 3.838 591,396 -0.03(-0.80%)
May 15, 2008 3.862 3.873 3.849 3.869 390,556 -0.01(-0.18%)
May 14, 2008 3.852 3.876 3.842 3.876 701,452 +0.00(+0.00%)
May 13, 2008 3.849 3.876 3.811 3.876 1,005,870 +0.01(+0.18%)
May 12, 2008 3.852 3.873 3.835 3.869 1,027,700 +0.07(+1.72%)
May 09, 2008 3.835 3.845 3.804 3.804 332,438 -0.02(-0.54%)
May 08, 2008 3.835 3.845 3.818 3.825 406,141 +0.01(+0.18%)
May 07, 2008 3.818 3.849 3.804 3.818 943,411 +0.01(+0.36%)
May 06, 2008 3.794 3.828 3.794 3.804 681,774 +0.00(+0.09%)
May 05, 2008 3.794 3.807 3.790 3.800 443,684 -0.00(-0.09%)
May 02, 2008 3.794 3.804 3.776 3.804 428,727 +0.03(+0.73%)
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.