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%)
Official Closing Price Updated: 4:00 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 30, 2008 3.891 3.891 3.850 3.867 482,087 -0.02(-0.62%)
May 29, 2008 3.874 3.895 3.863 3.891 542,677 +0.03(+0.90%)
May 28, 2008 3.874 3.884 3.850 3.856 563,395 -0.04(-1.07%)
May 27, 2008 3.905 3.905 3.867 3.898 739,275 -0.01(-0.35%)
May 26, 2008 3.867 3.912 3.863 3.912 0 +0.00(+0.00%)
May 23, 2008 3.867 3.912 3.863 3.912 660,669 +0.04(+1.08%)
May 22, 2008 3.898 3.898 3.867 3.870 566,166 -0.03(-0.89%)
May 21, 2008 3.881 3.905 3.881 3.905 603,245 +0.02(+0.45%)
May 20, 2008 3.874 3.888 3.867 3.888 568,600 +0.00(+0.00%)
May 19, 2008 3.877 3.891 3.860 3.888 544,396 +0.02(+0.54%)
May 16, 2008 3.895 3.895 3.856 3.867 587,031 -0.03(-0.80%)
May 15, 2008 3.891 3.902 3.877 3.898 387,674 -0.01(-0.18%)
May 14, 2008 3.881 3.905 3.870 3.905 696,274 +0.00(+0.00%)
May 13, 2008 3.877 3.905 3.839 3.905 998,445 +0.01(+0.18%)
May 12, 2008 3.881 3.902 3.863 3.898 1,020,114 +0.07(+1.72%)
May 09, 2008 3.863 3.874 3.832 3.832 329,984 -0.02(-0.54%)
May 08, 2008 3.863 3.874 3.846 3.853 403,143 +0.01(+0.18%)
May 07, 2008 3.846 3.877 3.832 3.846 936,447 +0.01(+0.36%)
May 06, 2008 3.822 3.856 3.822 3.832 676,742 +0.00(+0.09%)
May 05, 2008 3.822 3.836 3.818 3.829 440,409 -0.00(-0.09%)
May 02, 2008 3.822 3.832 3.804 3.832 425,562 +0.03(+0.73%)
May 01, 2008 3.798 3.829 3.794 3.804 362,319 -0.00(-0.09%)
Apr 30, 2008 3.808 3.825 3.794 3.808 545,443 +0.00(+0.00%)
Apr 29, 2008 3.839 3.846 3.808 3.808 477,828 -0.02(-0.63%)
Apr 28, 2008 3.822 3.839 3.808 3.832 651,658 -0.02(-0.45%)
Apr 25, 2008 3.836 3.850 3.829 3.850 662,829 +0.02(+0.63%)
Apr 24, 2008 3.867 3.867 3.818 3.825 632,287 -0.01(-0.36%)
Apr 23, 2008 3.832 3.839 3.822 3.839 624,003 +0.00(+0.09%)
Apr 22, 2008 3.815 3.836 3.787 3.836 433,887 +0.02(+0.55%)
Apr 21, 2008 3.815 3.829 3.787 3.815 501,363 -0.01(-0.36%)
Apr 18, 2008 3.822 3.829 3.801 3.829 398,080 +0.01(+0.27%)
Apr 17, 2008 3.801 3.832 3.798 3.818 506,594 -0.01(-0.27%)
Apr 16, 2008 3.784 3.829 3.773 3.829 663,870 +0.04(+1.10%)
Apr 15, 2008 3.756 3.791 3.752 3.787 587,985 +0.03(+0.92%)
Apr 14, 2008 3.773 3.777 3.745 3.752 558,398 -0.01(-0.18%)
Apr 11, 2008 3.777 3.804 3.745 3.759 803,807 -0.03(-0.73%)
Apr 10, 2008 3.791 3.818 3.780 3.787 804,574 -0.01(-0.18%)
Apr 09, 2008 3.791 3.794 3.767 3.794 538,055 -0.00(-0.09%)
Apr 08, 2008 3.763 3.798 3.759 3.798 384,727 +0.02(+0.46%)
Apr 07, 2008 3.745 3.780 3.739 3.780 508,644 +0.05(+1.30%)
Apr 04, 2008 3.728 3.777 3.714 3.732 404,006 -0.02(-0.46%)
Apr 03, 2008 3.725 3.763 3.721 3.749 571,031 +0.06(+1.50%)
Apr 02, 2008 3.763 3.780 3.693 3.693 683,967 -0.06(-1.66%)
Apr 01, 2008 3.784 3.794 3.745 3.756 718,797 -0.02(-0.55%)
Mar 31, 2008 3.759 3.794 3.759 3.777 477,482 +0.02(+0.46%)
Mar 28, 2008 3.759 3.787 3.756 3.759 439,521 -0.01(-0.28%)
Mar 27, 2008 3.791 3.801 3.759 3.770 636,560 -0.03(-0.73%)
Mar 26, 2008 3.759 3.808 3.759 3.798 528,894 +0.00(+0.09%)
Mar 25, 2008 3.770 3.808 3.766 3.794 596,806 -0.00(-0.09%)
Mar 24, 2008 3.745 3.798 3.725 3.798 655,312 +0.05(+1.39%)
Mar 21, 2008 3.697 3.745 3.697 3.745 515,273 +0.00(+0.00%)
Mar 20, 2008 3.697 3.745 3.697 3.745 515,273 +0.05(+1.31%)
Mar 19, 2008 3.697 3.721 3.687 3.697 578,135 -0.03(-0.75%)
Mar 18, 2008 3.690 3.763 3.676 3.725 513,280 +0.01(+0.28%)
Mar 17, 2008 3.676 3.739 3.669 3.714 543,133 +0.01(+0.37%)
Mar 14, 2008 3.676 3.745 3.669 3.700 508,730 +0.02(+0.57%)
Mar 13, 2008 3.683 3.697 3.666 3.680 703,278 -0.00(-0.09%)
Mar 12, 2008 3.735 3.759 3.683 3.683 930,147 -0.08(-2.21%)
Mar 11, 2008 3.780 3.794 3.693 3.766 1,006,094 +0.02(+0.56%)
Mar 10, 2008 3.804 3.808 3.739 3.745 1,099,784 -0.03(-0.92%)
Mar 07, 2008 3.801 3.818 3.780 3.780 445,539 -0.02(-0.64%)
Mar 06, 2008 3.801 3.811 3.787 3.804 662,866 +0.01(+0.18%)
Mar 05, 2008 3.818 3.829 3.795 3.798 503,468 +0.00(+0.09%)
Mar 04, 2008 3.825 3.825 3.794 3.794 566,429 -0.02(-0.45%)
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.