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, 2009 3.001 3.056 2.994 3.043 555,263 +0.06(+1.84%)
Jul 30, 2009 3.029 3.029 2.960 2.987 846,134 -0.03(-1.03%)
Jul 29, 2009 2.936 3.077 2.929 3.018 1,213,489 +0.05(+1.62%)
Jul 28, 2009 2.984 3.022 2.941 2.970 1,087,888 -0.01(-0.23%)
Jul 27, 2009 2.915 2.987 2.915 2.977 1,102,104 +0.08(+2.61%)
Jul 24, 2009 2.836 2.901 2.836 2.901 745,692 +0.05(+1.81%)
Jul 23, 2009 2.802 2.870 2.788 2.850 1,029,787 +0.05(+1.85%)
Jul 22, 2009 2.802 2.805 2.778 2.798 997,940 +0.01(+0.25%)
Jul 21, 2009 2.788 2.798 2.767 2.791 809,394 +0.01(+0.37%)
Jul 20, 2009 2.788 2.805 2.771 2.781 667,918 -0.01(-0.25%)
Jul 17, 2009 2.774 2.788 2.764 2.788 571,993 +0.01(+0.50%)
Jul 16, 2009 2.784 2.788 2.764 2.774 529,983 -0.00(-0.15%)
Jul 15, 2009 2.760 2.788 2.750 2.778 688,837 +0.02(+0.90%)
Jul 14, 2009 2.757 2.760 2.733 2.753 807,294 +0.00(+0.13%)
Jul 13, 2009 2.743 2.771 2.740 2.750 887,877 +0.00(+0.00%)
Jul 10, 2009 2.764 2.764 2.719 2.750 891,707 +0.00(+0.00%)
Jul 09, 2009 2.771 2.778 2.729 2.750 768,790 -0.01(-0.50%)
Jul 08, 2009 2.771 2.771 2.743 2.764 604,933 -0.02(-0.62%)
Jul 07, 2009 2.767 2.781 2.740 2.781 656,299 +0.03(+1.13%)
Jul 06, 2009 2.753 2.761 2.740 2.750 571,920 -0.02(-0.75%)
Jul 02, 2009 2.740 2.781 2.726 2.771 594,528 +0.03(+1.13%)
Jul 01, 2009 2.760 2.760 2.736 2.740 556,173 -0.01(-0.34%)
Jun 30, 2009 2.757 2.767 2.726 2.749 548,020 -0.01(-0.29%)
Jun 29, 2009 2.753 2.760 2.732 2.757 813,462 -0.01(-0.25%)
Jun 26, 2009 2.767 2.771 2.729 2.764 514,127 -0.01(-0.25%)
Jun 25, 2009 2.747 2.771 2.733 2.771 641,934 +0.03(+1.13%)
Jun 24, 2009 2.753 2.767 2.722 2.740 609,227 -0.00(-0.13%)
Jun 23, 2009 2.736 2.750 2.705 2.743 679,150 -0.00(-0.13%)
Jun 22, 2009 2.753 2.802 2.747 2.747 1,033,337 -0.03(-1.12%)
Jun 19, 2009 2.760 2.784 2.753 2.778 490,160 +0.03(+1.25%)
Jun 18, 2009 2.760 2.784 2.736 2.743 784,654 -0.01(-0.25%)
Jun 17, 2009 2.747 2.764 2.726 2.750 534,425 +0.02(+0.85%)
Jun 16, 2009 2.760 2.767 2.723 2.727 721,765 -0.03(-1.22%)
Jun 15, 2009 2.750 2.778 2.729 2.760 606,214 -0.01(-0.25%)
Jun 12, 2009 2.743 2.788 2.736 2.767 583,981 -0.01(-0.37%)
Jun 11, 2009 2.712 2.784 2.712 2.778 922,757 +0.05(+1.77%)
Jun 10, 2009 2.747 2.774 2.709 2.729 1,101,947 +0.03(+1.15%)
Jun 09, 2009 2.716 2.719 2.685 2.698 589,223 -0.01(-0.26%)
Jun 08, 2009 2.726 2.736 2.702 2.705 921,738 -0.02(-0.63%)
Jun 05, 2009 2.667 2.722 2.664 2.722 1,144,428 +0.06(+2.33%)
Jun 04, 2009 2.643 2.685 2.616 2.660 905,107 +0.02(+0.91%)
Jun 03, 2009 2.605 2.636 2.592 2.636 725,818 +0.03(+1.32%)
Jun 02, 2009 2.667 2.678 2.599 2.602 1,204,058 -0.08(-2.83%)
Jun 01, 2009 2.688 2.698 2.654 2.678 863,921 -0.02(-0.64%)
May 29, 2009 2.647 2.698 2.626 2.695 776,574 +0.03(+1.16%)
May 28, 2009 2.630 2.674 2.592 2.664 725,214 +0.06(+2.25%)
May 27, 2009 2.702 2.716 2.602 2.605 885,832 -0.09(-3.32%)
May 26, 2009 2.581 2.702 2.581 2.695 1,284,362 +0.08(+3.16%)
May 22, 2009 2.630 2.630 2.588 2.612 575,785 +0.01(+0.26%)
May 21, 2009 2.616 2.630 2.581 2.605 732,858 -0.02(-0.79%)
May 20, 2009 2.595 2.647 2.578 2.626 951,687 +0.03(+1.33%)
May 19, 2009 2.609 2.623 2.568 2.592 1,195,730 -0.02(-0.66%)
May 18, 2009 2.643 2.643 2.599 2.609 1,058,693 -0.03(-1.17%)
May 15, 2009 2.654 2.685 2.633 2.640 838,769 -0.02(-0.78%)
May 14, 2009 2.695 2.729 2.623 2.660 1,248,163 +0.08(+2.93%)
May 13, 2009 2.605 2.643 2.581 2.585 1,158,465 -0.03(-1.18%)
May 12, 2009 2.685 2.688 2.592 2.616 1,341,989 -0.06(-2.06%)
May 11, 2009 2.581 2.733 2.537 2.671 2,104,708 +0.13(+5.15%)
May 08, 2009 2.557 2.578 2.523 2.540 778,797 +0.02(+0.68%)
May 07, 2009 2.519 2.540 2.499 2.523 1,140,744 -0.02(-0.68%)
May 06, 2009 2.512 2.581 2.471 2.540 1,096,096 +0.07(+2.93%)
May 05, 2009 2.457 2.478 2.447 2.468 840,210 +0.01(+0.56%)
May 04, 2009 2.420 2.461 2.420 2.454 937,616 +0.02(+0.71%)
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.