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 )

8.720 +0.200 (+2.35%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 29, 2010 3.115 3.115 3.080 3.084 805,132 -0.01(-0.44%)
Jan 28, 2010 3.091 3.098 3.084 3.098 835,866 +0.02(+0.78%)
Jan 27, 2010 3.129 3.129 3.074 3.074 1,044,782 -0.05(-1.65%)
Jan 26, 2010 3.115 3.132 3.115 3.125 701,778 +0.00(+0.00%)
Jan 25, 2010 3.135 3.135 3.108 3.125 1,149,519 -0.00(-0.11%)
Jan 22, 2010 3.132 3.139 3.108 3.129 962,711 -0.00(-0.11%)
Jan 21, 2010 3.118 3.142 3.108 3.132 894,394 +0.02(+0.55%)
Jan 20, 2010 3.139 3.146 3.115 3.115 1,159,885 -0.02(-0.51%)
Jan 19, 2010 3.115 3.142 3.108 3.131 1,033,145 +0.02(+0.51%)
Jan 15, 2010 3.098 3.115 3.115 3.115 793,487 +0.01(+0.22%)
Jan 14, 2010 3.104 3.108 3.091 3.108 770,990 -0.00(-0.11%)
Jan 13, 2010 3.108 3.111 3.077 3.111 643,930 +0.01(+0.44%)
Jan 12, 2010 3.104 3.115 3.091 3.098 990,377 -0.01(-0.22%)
Jan 11, 2010 3.115 3.115 3.091 3.104 1,102,281 +0.02(+0.56%)
Jan 08, 2010 3.122 3.122 3.070 3.087 1,271,947 -0.03(-1.10%)
Jan 07, 2010 3.115 3.122 3.101 3.122 836,337 +0.00(+0.00%)
Jan 06, 2010 3.108 3.132 3.108 3.122 763,377 +0.01(+0.22%)
Jan 05, 2010 3.101 3.118 3.080 3.115 948,026 +0.01(+0.44%)
Jan 04, 2010 3.101 3.122 3.098 3.101 806,004 +0.02(+0.67%)
Dec 31, 2009 3.104 3.080 3.080 3.080 783,608 -0.02(-0.56%)
Dec 30, 2009 3.063 3.111 3.063 3.098 934,600 -0.00(-0.11%)
Dec 29, 2009 3.132 3.139 3.094 3.101 859,328 -0.04(-1.42%)
Dec 28, 2009 3.146 3.163 3.115 3.146 1,023,921 +0.00(+0.00%)
Dec 24, 2009 3.129 3.166 3.129 3.146 252,355 -0.00(-0.10%)
Dec 23, 2009 3.163 3.163 3.122 3.149 717,689 +0.01(+0.32%)
Dec 22, 2009 3.118 3.153 3.101 3.139 1,304,823 +0.03(+1.11%)
Dec 21, 2009 3.132 3.132 3.080 3.104 1,438,812 -0.02(-0.77%)
Dec 18, 2009 3.084 3.132 3.074 3.129 852,573 +0.03(+0.89%)
Dec 17, 2009 3.070 3.115 3.067 3.101 1,115,711 -0.02(-0.55%)
Dec 16, 2009 3.087 3.122 3.087 3.118 1,367,119 +0.03(+1.12%)
Dec 15, 2009 3.060 3.104 3.018 3.084 1,512,660 +0.03(+0.90%)
Dec 14, 2009 3.039 3.060 3.032 3.056 988,860 +0.03(+1.02%)
Dec 11, 2009 3.018 3.032 3.005 3.025 943,264 -0.00(-0.11%)
Dec 10, 2009 3.022 3.029 2.984 3.029 1,085,514 +0.03(+0.92%)
Dec 09, 2009 2.991 3.025 2.984 3.001 1,016,587 +0.02(+0.69%)
Dec 08, 2009 2.974 2.987 2.967 2.981 752,020 -0.01(-0.35%)
Dec 07, 2009 2.984 2.991 2.967 2.991 975,007 +0.01(+0.46%)
Dec 04, 2009 2.960 2.977 2.960 2.977 611,252 +0.02(+0.70%)
Dec 03, 2009 2.970 2.977 2.953 2.956 674,609 -0.01(-0.46%)
Dec 02, 2009 2.950 2.970 2.943 2.970 749,655 +0.01(+0.35%)
Dec 01, 2009 2.974 2.981 2.943 2.960 838,440 -0.02(-0.58%)
Nov 30, 2009 2.956 2.977 2.936 2.977 719,554 +0.01(+0.47%)
Nov 27, 2009 2.925 2.970 2.922 2.963 311,758 -0.01(-0.23%)
Nov 25, 2009 2.963 2.983 2.901 2.970 781,307 -0.02(-0.69%)
Nov 24, 2009 2.977 3.005 2.946 2.991 910,674 +0.02(+0.58%)
Nov 23, 2009 2.946 2.977 2.932 2.974 1,062,854 +0.04(+1.29%)
Nov 20, 2009 2.881 2.939 2.868 2.936 946,524 +0.06(+1.91%)
Nov 19, 2009 2.912 2.919 2.874 2.881 831,281 -0.03(-1.06%)
Nov 18, 2009 2.905 2.932 2.905 2.912 780,491 +0.00(+0.00%)
Nov 17, 2009 2.932 2.946 2.901 2.912 1,232,430 -0.02(-0.82%)
Nov 16, 2009 2.932 2.956 2.929 2.936 847,967 +0.01(+0.35%)
Nov 13, 2009 2.953 2.953 2.919 2.925 710,675 +0.00(+0.00%)
Nov 12, 2009 2.946 2.960 2.919 2.925 787,379 -0.04(-1.28%)
Nov 11, 2009 2.953 2.987 2.923 2.963 1,129,619 +0.02(+0.58%)
Nov 10, 2009 2.970 2.970 2.908 2.946 924,922 -0.00(-0.12%)
Nov 09, 2009 2.922 2.950 2.912 2.950 1,004,776 +0.03(+1.18%)
Nov 06, 2009 2.925 2.956 2.901 2.915 712,549 -0.01(-0.24%)
Nov 05, 2009 2.960 2.964 2.912 2.922 1,037,559 +0.01(+0.24%)
Nov 04, 2009 2.912 2.953 2.912 2.915 787,376 +0.01(+0.36%)
Nov 03, 2009 2.867 2.925 2.812 2.905 920,802 +0.07(+2.43%)
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.