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 (%)
Oct 31, 2012 4.202 4.241 4.186 4.241 1,656,118 +0.04(+0.86%)
Oct 26, 2012 4.196 4.205 4.205 4.205 965,378 +0.01(+0.20%)
Oct 25, 2012 4.213 4.217 4.184 4.196 1,125,275 -0.01(-0.20%)
Oct 24, 2012 4.171 4.205 4.154 4.205 1,348,922 +0.03(+0.81%)
Oct 23, 2012 4.167 4.171 4.146 4.171 1,176,438 -0.00(-0.10%)
Oct 19, 2012 4.175 4.179 4.154 4.175 1,166,806 +0.00(+0.10%)
Oct 18, 2012 4.179 4.184 4.150 4.171 1,241,784 -0.00(-0.10%)
Oct 17, 2012 4.171 4.184 4.150 4.175 1,139,952 +0.01(+0.20%)
Oct 16, 2012 4.167 4.184 4.167 4.167 1,008,383 -0.00(-0.10%)
Oct 15, 2012 4.175 4.175 4.141 4.171 1,320,087 +0.02(+0.51%)
Oct 12, 2012 4.184 4.200 4.150 4.150 1,134,463 -0.05(-1.10%)
Oct 11, 2012 4.188 4.226 4.163 4.196 1,320,367 +0.04(+0.91%)
Oct 10, 2012 4.226 4.226 4.133 4.158 2,211,469 -0.05(-1.10%)
Oct 09, 2012 4.217 4.221 4.188 4.205 1,274,094 -0.03(-0.60%)
Oct 08, 2012 4.205 4.230 4.200 4.230 1,116,865 +0.02(+0.50%)
Oct 05, 2012 4.230 4.234 4.196 4.209 1,751,798 -0.02(-0.50%)
Oct 04, 2012 4.184 4.230 4.175 4.230 2,267,951 +0.05(+1.31%)
Oct 03, 2012 4.163 4.178 4.137 4.175 1,905,814 +0.04(+0.91%)
Oct 02, 2012 4.116 4.146 4.099 4.137 2,754,683 +0.04(+0.92%)
Oct 01, 2012 4.154 4.154 4.095 4.099 3,206,122 -0.05(-1.12%)
Sep 28, 2012 4.154 4.171 4.120 4.146 1,437,105 -0.00(-0.10%)
Sep 27, 2012 4.200 4.200 4.150 4.150 2,353,331 -0.03(-0.70%)
Sep 26, 2012 4.133 4.179 4.120 4.179 2,320,867 +0.05(+1.33%)
Sep 25, 2012 4.192 4.205 4.091 4.125 4,430,538 -0.09(-2.19%)
Sep 24, 2012 4.255 4.297 4.196 4.217 1,767,281 -0.04(-0.94%)
Sep 21, 2012 4.174 4.257 4.165 4.257 2,733,338 +0.07(+1.70%)
Sep 20, 2012 4.132 4.245 4.115 4.186 4,461,276 +0.06(+1.52%)
Sep 19, 2012 4.136 4.147 4.111 4.123 2,855,890 -0.01(-0.30%)
Sep 18, 2012 4.169 4.178 4.136 4.136 2,734,056 -0.04(-0.90%)
Sep 17, 2012 4.165 4.185 4.157 4.174 2,261,562 +0.01(+0.20%)
Sep 14, 2012 4.174 4.194 4.144 4.165 1,732,890 -0.01(-0.20%)
Sep 13, 2012 4.178 4.199 4.165 4.174 1,833,655 -0.02(-0.40%)
Sep 12, 2012 4.199 4.203 4.161 4.190 1,621,210 -0.01(-0.20%)
Sep 11, 2012 4.190 4.215 4.165 4.199 2,090,279 +0.02(+0.50%)
Sep 10, 2012 4.178 4.228 4.174 4.178 2,255,384 +0.00(+0.10%)
Sep 07, 2012 4.169 4.194 4.136 4.174 2,325,231 +0.04(+0.91%)
Sep 06, 2012 4.119 4.169 4.094 4.136 3,098,695 +0.00(+0.00%)
Sep 05, 2012 4.199 4.207 4.098 4.136 4,503,631 -0.11(-2.56%)
Sep 04, 2012 4.387 4.387 4.220 4.245 3,286,107 -0.15(-3.33%)
Aug 31, 2012 4.470 4.470 4.391 4.391 963,516 -0.05(-1.22%)
Aug 30, 2012 4.441 4.453 4.416 4.445 778,996 +0.02(+0.38%)
Aug 29, 2012 4.441 4.441 4.408 4.428 989,442 +0.04(+0.90%)
Aug 27, 2012 4.393 4.418 4.376 4.389 721,547 -0.02(-0.38%)
Aug 24, 2012 4.380 4.405 4.364 4.405 869,818 +0.02(+0.57%)
Aug 23, 2012 4.380 4.405 4.314 4.380 1,096,436 +0.03(+0.67%)
Aug 22, 2012 4.401 4.409 4.318 4.351 1,384,495 -0.05(-1.23%)
Aug 21, 2012 4.418 4.426 4.368 4.405 1,946,002 -0.11(-2.48%)
Aug 20, 2012 4.509 4.538 4.484 4.517 978,502 +0.03(+0.74%)
Aug 17, 2012 4.488 4.513 4.463 4.484 1,608,418 +0.02(+0.47%)
Aug 16, 2012 4.414 4.472 4.414 4.463 1,162,759 +0.03(+0.75%)
Aug 15, 2012 4.501 4.501 4.418 4.430 1,743,201 -0.08(-1.84%)
Aug 14, 2012 4.580 4.580 4.509 4.513 1,522,730 -0.04(-0.91%)
Aug 13, 2012 4.567 4.605 4.547 4.555 1,112,334 +0.00(+0.09%)
Aug 10, 2012 4.542 4.592 4.463 4.551 1,996,370 -0.05(-1.17%)
Aug 09, 2012 4.630 4.700 4.605 4.605 810,154 +0.01(+0.27%)
Aug 08, 2012 4.692 4.708 4.576 4.592 1,124,764 -0.12(-2.60%)
Aug 07, 2012 4.754 4.757 4.704 4.715 785,000 -0.02(-0.39%)
Aug 06, 2012 4.700 4.737 4.692 4.733 583,334 +0.02(+0.35%)
Aug 03, 2012 4.688 4.754 4.650 4.717 675,676 +0.05(+1.07%)
Aug 02, 2012 4.638 4.693 4.638 4.667 716,810 +0.00(+0.00%)
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.