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 )

8.120 -0.030 (-0.37%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 (%)
Dec 30, 2016 5.981 5.981 5.981 0 -0.01(-0.20%)
Dec 29, 2016 5.975 6.001 5.969 5.992 405,689 +0.02(+0.39%)
Dec 28, 2016 6.027 6.045 5.969 5.969 420,177 -0.06(-0.92%)
Dec 27, 2016 6.059 6.094 6.007 6.025 762,183 -0.05(-0.86%)
Dec 23, 2016 6.077 6.077 6.077 0 +0.01(+0.19%)
Dec 22, 2016 6.048 6.071 6.030 6.065 319,063 +0.02(+0.29%)
Dec 21, 2016 6.048 6.065 6.042 6.048 315,763 -0.01(-0.10%)
Dec 20, 2016 6.030 6.060 6.013 6.054 414,727 +0.02(+0.39%)
Dec 19, 2016 6.001 6.036 6.001 6.030 546,795 +0.01(+0.10%)
Dec 16, 2016 6.001 6.042 5.991 6.025 292,226 +0.03(+0.58%)
Dec 15, 2016 5.949 6.001 5.926 5.990 434,004 +0.03(+0.59%)
Dec 14, 2016 6.007 6.025 5.937 5.955 563,671 -0.06(-0.97%)
Dec 13, 2016 5.972 6.013 5.961 6.013 699,533 +0.05(+0.88%)
Dec 12, 2016 5.920 5.990 5.906 5.961 878,627 +0.03(+0.59%)
Dec 09, 2016 5.903 5.937 5.891 5.926 349,430 +0.01(+0.20%)
Dec 08, 2016 5.891 5.932 5.873 5.914 386,914 +0.02(+0.30%)
Dec 07, 2016 5.879 5.926 5.868 5.897 560,748 +0.03(+0.59%)
Dec 06, 2016 5.839 5.885 5.839 5.862 501,284 +0.02(+0.40%)
Dec 05, 2016 5.856 5.856 5.827 5.839 416,715 +0.01(+0.20%)
Dec 02, 2016 5.844 5.850 5.821 5.827 422,359 -0.02(-0.40%)
Dec 01, 2016 5.833 5.868 5.810 5.850 544,744 +0.02(+0.30%)
Nov 30, 2016 5.891 5.891 5.833 5.833 563,289 -0.09(-1.47%)
Nov 29, 2016 5.908 5.932 5.908 5.920 417,824 +0.01(+0.10%)
Nov 28, 2016 5.914 5.949 5.903 5.914 566,737 +0.00(+0.05%)
Nov 25, 2016 5.865 5.911 5.865 5.911 276,541 +0.05(+0.84%)
Nov 23, 2016 5.862 5.862 5.862 0 -0.00(-0.05%)
Nov 22, 2016 5.819 5.888 5.813 5.865 410,238 +0.05(+0.89%)
Nov 21, 2016 5.830 5.843 5.813 5.813 647,248 +0.03(+0.60%)
Nov 18, 2016 5.790 5.795 5.744 5.778 641,087 -0.00(-0.00%)
Nov 17, 2016 5.750 5.790 5.750 5.778 436,934 +0.02(+0.40%)
Nov 16, 2016 5.784 5.796 5.744 5.755 462,084 -0.02(-0.40%)
Nov 15, 2016 5.761 5.790 5.738 5.778 535,637 +0.05(+0.91%)
Nov 14, 2016 5.767 5.767 5.727 5.727 664,296 -0.05(-0.80%)
Nov 11, 2016 5.715 5.790 5.692 5.773 906,710 +0.04(+0.70%)
Nov 10, 2016 5.778 5.796 5.663 5.732 1,630,110 -0.06(-1.10%)
Nov 09, 2016 5.750 5.802 5.750 5.796 1,036,704 +0.01(+0.10%)
Nov 08, 2016 5.778 5.830 5.773 5.790 447,189 +0.01(+0.10%)
Nov 07, 2016 5.773 5.814 5.755 5.784 679,192 +0.06(+1.11%)
Nov 04, 2016 5.715 5.750 5.715 5.721 529,184 -0.01(-0.10%)
Nov 03, 2016 5.744 5.778 5.715 5.727 629,259 -0.04(-0.70%)
Nov 02, 2016 5.773 5.778 5.721 5.767 896,342 -0.03(-0.60%)
Nov 01, 2016 5.859 5.859 5.778 5.802 395,565 -0.02(-0.40%)
Oct 31, 2016 5.807 5.871 5.807 5.825 330,722 +0.02(+0.30%)
Oct 28, 2016 5.813 5.854 5.807 5.807 329,149 -0.02(-0.30%)
Oct 27, 2016 5.877 5.893 5.819 5.825 330,052 -0.05(-0.93%)
Oct 26, 2016 5.891 5.902 5.845 5.879 370,784 -0.02(-0.39%)
Oct 25, 2016 5.897 5.908 5.860 5.902 409,207 +0.00(+0.00%)
Oct 24, 2016 5.822 5.902 5.822 5.902 487,208 +0.08(+1.38%)
Oct 21, 2016 5.793 5.825 5.782 5.822 279,300 +0.01(+0.20%)
Oct 20, 2016 5.828 5.839 5.788 5.811 382,917 -0.01(-0.20%)
Oct 19, 2016 5.828 5.839 5.805 5.822 385,654 -0.01(-0.20%)
Oct 18, 2016 5.839 5.851 5.805 5.834 428,262 +0.01(+0.20%)
Oct 17, 2016 5.845 5.851 5.805 5.822 473,223 +0.00(+0.00%)
Oct 14, 2016 5.816 5.851 5.811 5.822 443,586 -0.01(-0.10%)
Oct 13, 2016 5.771 5.845 5.753 5.828 366,535 +0.03(+0.59%)
Oct 12, 2016 5.748 5.799 5.736 5.793 391,468 +0.03(+0.50%)
Oct 11, 2016 5.793 5.793 5.748 5.765 677,548 -0.03(-0.50%)
Oct 10, 2016 5.765 5.793 5.759 5.793 386,782 +0.04(+0.69%)
Oct 07, 2016 5.725 5.765 5.696 5.754 527,144 +0.05(+0.81%)
Oct 06, 2016 5.667 5.736 5.667 5.707 608,296 +0.02(+0.30%)
Oct 05, 2016 5.793 5.793 5.667 5.690 1,358,404 -0.06(-1.10%)
Oct 04, 2016 5.828 5.845 5.736 5.753 979,264 -0.08(-1.38%)
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.