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 )

9.990 +0.010 (+0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 29, 2009 2.423 2.470 2.404 2.467 848,330 +0.03(+1.16%)
May 28, 2009 2.407 2.448 2.372 2.439 792,224 +0.05(+2.25%)
May 27, 2009 2.473 2.486 2.382 2.385 967,683 -0.06(-2.51%)
May 26, 2009 2.343 2.453 2.343 2.446 1,414,782 +0.07(+3.16%)
May 22, 2009 2.387 2.387 2.350 2.371 634,253 +0.01(+0.26%)
May 21, 2009 2.375 2.387 2.343 2.365 807,276 -0.02(-0.79%)
May 20, 2009 2.356 2.403 2.340 2.384 1,048,326 +0.03(+1.33%)
May 19, 2009 2.368 2.381 2.331 2.353 1,317,151 -0.02(-0.66%)
May 18, 2009 2.400 2.400 2.359 2.368 1,166,198 -0.03(-1.17%)
May 15, 2009 2.409 2.437 2.390 2.396 923,941 -0.02(-0.78%)
May 14, 2009 2.446 2.478 2.381 2.415 1,374,907 +0.07(+2.93%)
May 13, 2009 2.365 2.400 2.343 2.346 1,276,101 -0.03(-1.18%)
May 12, 2009 2.437 2.440 2.353 2.375 1,478,261 -0.05(-2.06%)
May 11, 2009 2.343 2.481 2.303 2.425 2,318,430 +0.12(+5.15%)
May 08, 2009 2.321 2.340 2.290 2.306 857,879 +0.02(+0.68%)
May 07, 2009 2.287 2.306 2.268 2.290 1,256,581 -0.02(-0.68%)
May 06, 2009 2.281 2.343 2.243 2.306 1,207,398 +0.07(+2.93%)
May 05, 2009 2.231 2.250 2.222 2.240 925,529 +0.01(+0.56%)
May 04, 2009 2.197 2.234 2.197 2.228 1,032,826 +0.02(+0.71%)
May 01, 2009 2.206 2.212 2.184 2.212 1,062,143 +0.00(+0.14%)
Apr 30, 2009 2.215 2.225 2.193 2.209 846,770 +0.00(+0.14%)
Apr 29, 2009 2.225 2.225 2.187 2.206 1,111,793 +0.00(+0.01%)
Apr 28, 2009 2.218 2.239 2.200 2.206 941,387 -0.00(-0.08%)
Apr 27, 2009 2.201 2.223 2.192 2.207 1,040,035 -0.01(-0.28%)
Apr 24, 2009 2.238 2.245 2.214 2.214 795,611 -0.03(-1.24%)
Apr 23, 2009 2.211 2.248 2.198 2.242 881,960 +0.04(+1.83%)
Apr 22, 2009 2.223 2.229 2.192 2.201 813,417 -0.03(-1.39%)
Apr 21, 2009 2.189 2.242 2.176 2.232 857,051 +0.05(+2.12%)
Apr 20, 2009 2.223 2.223 2.183 2.186 929,693 -0.02(-0.84%)
Apr 17, 2009 2.204 2.238 2.186 2.204 1,095,952 -0.01(-0.28%)
Apr 16, 2009 2.189 2.211 2.167 2.211 1,184,246 +0.02(+0.99%)
Apr 15, 2009 2.223 2.232 2.158 2.189 1,387,469 -0.03(-1.53%)
Apr 14, 2009 2.223 2.294 2.180 2.223 1,109,389 -0.03(-1.51%)
Apr 13, 2009 2.220 2.269 2.180 2.257 1,701,322 +0.07(+3.26%)
Apr 09, 2009 2.186 2.198 2.158 2.186 883,336 +0.02(+0.71%)
Apr 08, 2009 2.180 2.189 2.142 2.170 675,857 +0.02(+0.72%)
Apr 07, 2009 2.180 2.192 2.121 2.155 1,125,968 -0.03(-1.42%)
Apr 06, 2009 2.167 2.189 2.146 2.186 685,708 +0.01(+0.43%)
Apr 03, 2009 2.105 2.186 2.099 2.176 1,239,505 +0.05(+2.48%)
Apr 02, 2009 2.111 2.164 2.111 2.124 1,011,740 +0.02(+0.88%)
Apr 01, 2009 2.105 2.136 2.059 2.105 741,518 +0.00(+0.00%)
Mar 31, 2009 2.121 2.155 2.081 2.105 720,640 +0.03(+1.49%)
Mar 30, 2009 2.155 2.155 2.068 2.074 1,023,549 -0.11(-4.90%)
Mar 26, 2009 2.147 2.192 2.132 2.181 1,010,899 +0.04(+1.72%)
Mar 25, 2009 2.126 2.147 2.077 2.144 1,091,066 +0.02(+1.16%)
Mar 24, 2009 2.144 2.172 2.101 2.120 940,876 -0.01(-0.29%)
Mar 23, 2009 2.074 2.132 2.074 2.126 1,399,056 +0.07(+3.43%)
Mar 20, 2009 2.095 2.160 2.026 2.055 1,183,360 -0.05(-2.19%)
Mar 19, 2009 2.200 2.206 2.077 2.101 1,028,997 -0.04(-2.00%)
Mar 18, 2009 2.058 2.147 2.019 2.144 1,388,611 +0.11(+5.43%)
Mar 17, 2009 1.985 2.034 1.939 2.034 1,002,929 +0.08(+4.25%)
Mar 16, 2009 1.933 1.991 1.927 1.951 1,418,318 +0.03(+1.60%)
Mar 13, 2009 1.942 1.960 1.859 1.920 0 +0.02(+1.29%)
Mar 12, 2009 1.884 1.963 1.841 1.896 1,384,644 +0.04(+2.15%)
Mar 11, 2009 1.868 1.954 1.764 1.856 1,713,203 +0.05(+2.72%)
Mar 10, 2009 1.764 1.933 1.703 1.807 2,264,850 +0.15(+9.28%)
Mar 09, 2009 1.724 1.764 1.607 1.653 2,394,126 -0.08(-4.60%)
Mar 06, 2009 1.856 1.893 1.693 1.733 0 -0.06(-3.25%)
Mar 05, 2009 1.887 2.009 1.764 1.792 1,638,984 -0.10(-5.50%)
Mar 04, 2009 1.850 1.933 1.819 1.896 1,424,922 +0.01(+0.49%)
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.