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 )

9.995 +0.005 (+0.05%)
Streaming Delayed Price Updated: 2:41 PM EDT, Sep 24, 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 2.791 2.842 2.784 2.829 597,141 +0.05(+1.84%)
Jul 30, 2009 2.816 2.816 2.752 2.778 909,948 -0.03(-1.03%)
Jul 29, 2009 2.730 2.861 2.724 2.807 1,305,008 +0.07(+2.39%)
Jul 28, 2009 2.754 2.789 2.715 2.741 1,178,813 -0.01(-0.23%)
Jul 27, 2009 2.690 2.757 2.690 2.748 1,194,218 +0.07(+2.61%)
Jul 24, 2009 2.617 2.678 2.617 2.678 808,016 +0.05(+1.81%)
Jul 23, 2009 2.586 2.649 2.573 2.630 1,115,856 +0.05(+1.84%)
Jul 22, 2009 2.586 2.589 2.563 2.582 1,081,347 +0.01(+0.25%)
Jul 21, 2009 2.573 2.582 2.554 2.576 877,043 +0.01(+0.37%)
Jul 20, 2009 2.573 2.589 2.557 2.566 723,742 -0.01(-0.25%)
Jul 17, 2009 2.560 2.573 2.551 2.573 619,800 +0.01(+0.50%)
Jul 16, 2009 2.570 2.573 2.551 2.560 574,279 -0.00(-0.15%)
Jul 15, 2009 2.547 2.573 2.538 2.564 746,410 +0.02(+0.90%)
Jul 14, 2009 2.544 2.547 2.522 2.541 874,767 +0.00(+0.13%)
Jul 13, 2009 2.532 2.557 2.528 2.538 962,086 +0.00(+0.00%)
Jul 10, 2009 2.551 2.551 2.509 2.538 966,235 +0.00(+0.00%)
Jul 09, 2009 2.557 2.563 2.519 2.538 833,046 -0.01(-0.50%)
Jul 08, 2009 2.557 2.557 2.532 2.551 655,493 -0.02(-0.62%)
Jul 07, 2009 2.554 2.566 2.528 2.566 711,152 +0.03(+1.13%)
Jul 06, 2009 2.541 2.548 2.528 2.538 619,722 -0.02(-0.75%)
Jul 02, 2009 2.528 2.566 2.516 2.557 644,219 +0.03(+1.13%)
Jul 01, 2009 2.547 2.547 2.525 2.528 602,658 -0.01(-0.34%)
Jun 30, 2009 2.544 2.553 2.516 2.537 593,823 -0.01(-0.29%)
Jun 29, 2009 2.541 2.547 2.522 2.544 881,451 -0.01(-0.25%)
Jun 26, 2009 2.554 2.557 2.519 2.551 557,098 +0.01(+0.56%)
Jun 25, 2009 2.515 2.536 2.502 2.536 701,249 +0.03(+1.13%)
Jun 24, 2009 2.521 2.533 2.492 2.508 665,520 -0.00(-0.13%)
Jun 23, 2009 2.505 2.517 2.476 2.511 741,904 -0.00(-0.13%)
Jun 22, 2009 2.521 2.565 2.514 2.514 1,128,818 -0.03(-1.12%)
Jun 19, 2009 2.527 2.549 2.521 2.543 535,451 +0.03(+1.25%)
Jun 18, 2009 2.527 2.549 2.505 2.511 857,156 -0.01(-0.25%)
Jun 17, 2009 2.514 2.530 2.495 2.517 583,806 +0.02(+0.85%)
Jun 16, 2009 2.527 2.533 2.492 2.496 788,456 -0.03(-1.22%)
Jun 15, 2009 2.517 2.543 2.498 2.527 662,228 -0.01(-0.25%)
Jun 12, 2009 2.511 2.552 2.505 2.533 637,941 -0.01(-0.37%)
Jun 11, 2009 2.483 2.549 2.483 2.543 1,008,021 +0.04(+1.77%)
Jun 10, 2009 2.514 2.539 2.480 2.498 1,203,768 +0.03(+1.15%)
Jun 09, 2009 2.486 2.489 2.458 2.470 643,667 -0.01(-0.26%)
Jun 08, 2009 2.495 2.505 2.473 2.476 1,006,907 -0.02(-0.63%)
Jun 05, 2009 2.442 2.492 2.439 2.492 1,250,174 +0.06(+2.33%)
Jun 04, 2009 2.420 2.458 2.394 2.435 988,739 +0.02(+0.91%)
Jun 03, 2009 2.385 2.413 2.372 2.413 792,884 +0.03(+1.32%)
Jun 02, 2009 2.442 2.451 2.379 2.382 1,315,313 -0.07(-2.83%)
Jun 01, 2009 2.461 2.470 2.429 2.451 943,748 -0.02(-0.64%)
May 29, 2009 2.423 2.470 2.404 2.467 848,330 +0.03(+1.16%)
May 28, 2009 2.407 2.448 2.372 2.439 792,224 +0.05(+2.25%)
May 27, 2009 2.473 2.486 2.382 2.385 967,683 -0.06(-2.51%)
May 26, 2009 2.343 2.453 2.343 2.446 1,414,782 +0.07(+3.16%)
May 22, 2009 2.387 2.387 2.350 2.371 634,253 +0.01(+0.26%)
May 21, 2009 2.375 2.387 2.343 2.365 807,276 -0.02(-0.79%)
May 20, 2009 2.356 2.403 2.340 2.384 1,048,326 +0.03(+1.33%)
May 19, 2009 2.368 2.381 2.331 2.353 1,317,151 -0.02(-0.66%)
May 18, 2009 2.400 2.400 2.359 2.368 1,166,198 -0.03(-1.17%)
May 15, 2009 2.409 2.437 2.390 2.396 923,941 -0.02(-0.78%)
May 14, 2009 2.446 2.478 2.381 2.415 1,374,907 +0.07(+2.93%)
May 13, 2009 2.365 2.400 2.343 2.346 1,276,101 -0.03(-1.18%)
May 12, 2009 2.437 2.440 2.353 2.375 1,478,261 -0.05(-2.06%)
May 11, 2009 2.343 2.481 2.303 2.425 2,318,430 +0.12(+5.15%)
May 08, 2009 2.321 2.340 2.290 2.306 857,879 +0.02(+0.68%)
May 07, 2009 2.287 2.306 2.268 2.290 1,256,581 -0.02(-0.68%)
May 06, 2009 2.281 2.343 2.243 2.306 1,207,398 +0.07(+2.93%)
May 05, 2009 2.231 2.250 2.222 2.240 925,529 +0.01(+0.56%)
May 04, 2009 2.197 2.234 2.197 2.228 1,032,826 +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.