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 )

8.760 -0.050 (-0.57%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 22, 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, 2019 8.048 8.069 7.908 7.978 731,655 -0.06(-0.78%)
May 30, 2019 8.111 8.153 8.020 8.041 676,155 -0.07(-0.90%)
May 29, 2019 8.136 8.163 8.108 8.115 671,574 -0.03(-0.43%)
May 28, 2019 8.156 8.198 8.108 8.149 564,476 -0.03(-0.42%)
May 24, 2019 8.136 8.184 8.087 8.184 543,042 +0.06(+0.68%)
May 23, 2019 8.142 8.156 8.115 8.129 280,372 -0.02(-0.26%)
May 22, 2019 8.115 8.170 8.108 8.149 391,039 +0.02(+0.26%)
May 21, 2019 8.108 8.156 8.087 8.129 382,516 +0.01(+0.09%)
May 20, 2019 8.108 8.163 8.073 8.122 422,175 +0.01(+0.17%)
May 17, 2019 8.073 8.136 8.073 8.108 407,856 +0.02(+0.26%)
May 16, 2019 8.073 8.101 8.073 8.087 263,260 +0.02(+0.26%)
May 15, 2019 8.059 8.136 8.052 8.066 498,551 -0.02(-0.26%)
May 14, 2019 8.066 8.122 8.038 8.087 402,266 +0.03(+0.35%)
May 13, 2019 8.066 8.129 8.031 8.059 554,694 -0.04(-0.52%)
May 10, 2019 8.073 8.101 8.010 8.101 637,240 +0.06(+0.69%)
May 09, 2019 8.017 8.073 8.010 8.045 399,032 -0.01(-0.17%)
May 08, 2019 8.066 8.087 8.038 8.059 388,480 +0.00(+0.00%)
May 07, 2019 8.059 8.066 8.010 8.059 455,235 +0.03(+0.35%)
May 06, 2019 8.017 8.052 8.010 8.031 284,611 -0.03(-0.35%)
May 03, 2019 8.038 8.108 8.024 8.059 417,923 +0.02(+0.26%)
May 02, 2019 8.059 8.059 8.010 8.038 331,468 -0.02(-0.26%)
May 01, 2019 8.080 8.090 8.038 8.059 285,058 -0.03(-0.43%)
Apr 30, 2019 8.059 8.108 8.031 8.094 382,962 +0.05(+0.61%)
Apr 29, 2019 8.031 8.052 8.003 8.045 499,388 +0.03(+0.39%)
Apr 26, 2019 7.993 8.062 7.993 8.014 356,646 +0.02(+0.26%)
Apr 25, 2019 8.028 8.028 7.965 7.993 346,182 +0.00(+0.00%)
Apr 24, 2019 8.014 8.028 7.972 7.993 470,970 +0.01(+0.17%)
Apr 23, 2019 7.986 8.021 7.965 7.979 440,589 -0.01(-0.09%)
Apr 22, 2019 7.952 8.007 7.952 7.986 566,251 +0.01(+0.09%)
Apr 18, 2019 7.965 8.021 7.965 7.979 375,013 +0.01(+0.17%)
Apr 17, 2019 7.972 7.986 7.938 7.965 427,693 -0.01(-0.09%)
Apr 16, 2019 7.972 8.007 7.924 7.972 431,399 -0.01(-0.09%)
Apr 15, 2019 7.972 8.035 7.952 7.979 312,836 +0.01(+0.09%)
Apr 12, 2019 8.000 8.035 7.958 7.972 352,885 -0.03(-0.43%)
Apr 11, 2019 8.035 8.035 7.972 8.007 573,491 -0.02(-0.26%)
Apr 10, 2019 8.062 8.083 7.980 8.028 580,595 +0.01(+0.17%)
Apr 09, 2019 7.938 8.021 7.917 8.014 339,614 +0.09(+1.13%)
Apr 08, 2019 7.924 7.965 7.889 7.924 372,606 +0.01(+0.17%)
Apr 05, 2019 7.889 7.924 7.876 7.910 297,060 +0.02(+0.26%)
Apr 04, 2019 7.876 7.938 7.869 7.889 275,519 +0.02(+0.26%)
Apr 03, 2019 7.896 7.931 7.869 7.869 337,486 -0.07(-0.87%)
Apr 02, 2019 7.924 7.945 7.862 7.938 536,201 +0.01(+0.17%)
Apr 01, 2019 8.014 8.021 7.903 7.924 474,872 -0.05(-0.61%)
Mar 29, 2019 7.993 8.021 7.952 7.972 403,793 -0.03(-0.35%)
Mar 28, 2019 7.986 8.048 7.986 8.000 498,182 +0.00(+0.04%)
Mar 27, 2019 8.010 8.031 7.990 7.997 417,875 -0.01(-0.09%)
Mar 26, 2019 8.003 8.017 7.983 8.003 461,808 +0.04(+0.52%)
Mar 25, 2019 7.997 8.024 7.955 7.962 397,060 -0.01(-0.17%)
Mar 22, 2019 8.024 8.045 7.935 7.976 635,128 -0.03(-0.43%)
Mar 21, 2019 7.935 8.058 7.914 8.010 703,353 +0.08(+0.95%)
Mar 20, 2019 7.914 7.948 7.907 7.935 502,638 +0.03(+0.44%)
Mar 19, 2019 7.935 7.935 7.900 7.900 448,142 -0.02(-0.26%)
Mar 18, 2019 7.969 7.976 7.907 7.921 507,119 -0.04(-0.52%)
Mar 15, 2019 7.942 7.983 7.914 7.962 628,438 +0.03(+0.43%)
Mar 14, 2019 7.907 7.948 7.893 7.928 370,205 +0.03(+0.35%)
Mar 13, 2019 7.907 7.927 7.887 7.900 464,116 +0.01(+0.17%)
Mar 12, 2019 7.907 7.935 7.873 7.887 549,020 -0.01(-0.09%)
Mar 11, 2019 7.866 7.935 7.838 7.893 697,420 +0.03(+0.44%)
Mar 08, 2019 7.866 7.900 7.832 7.859 524,013 -0.04(-0.52%)
Mar 07, 2019 7.893 7.935 7.873 7.900 468,140 -0.01(-0.09%)
Mar 06, 2019 7.942 7.955 7.887 7.907 693,245 -0.04(-0.52%)
Mar 05, 2019 7.907 7.990 7.900 7.948 1,040,729 +0.03(+0.43%)
Mar 04, 2019 7.832 7.935 7.797 7.914 1,343,534 +0.07(+0.88%)
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.