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 (%)
Jun 30, 2020 8.032 8.151 7.988 8.099 383,074 +0.01(+0.18%)
Jun 29, 2020 8.137 8.174 8.062 8.084 498,325 -0.04(-0.50%)
Jun 26, 2020 8.140 8.170 8.029 8.125 812,283 -0.03(-0.36%)
Jun 25, 2020 8.162 8.177 8.103 8.155 407,057 +0.00(+0.00%)
Jun 24, 2020 8.244 8.244 8.051 8.155 679,539 -0.03(-0.36%)
Jun 23, 2020 8.273 8.340 8.177 8.185 626,052 -0.09(-1.07%)
Jun 22, 2020 8.155 8.288 8.148 8.273 424,445 +0.08(+0.99%)
Jun 19, 2020 8.244 8.325 8.177 8.192 334,453 +0.02(+0.27%)
Jun 18, 2020 8.199 8.244 8.155 8.170 429,977 -0.11(-1.34%)
Jun 17, 2020 8.421 8.421 8.259 8.281 304,447 -0.08(-0.97%)
Jun 16, 2020 8.421 8.488 8.325 8.362 358,684 +0.10(+1.25%)
Jun 15, 2020 8.066 8.362 7.963 8.259 442,766 +0.03(+0.36%)
Jun 12, 2020 8.273 8.384 8.103 8.229 807,148 -0.07(-0.80%)
Jun 11, 2020 8.547 8.643 8.140 8.296 1,111,640 -0.39(-4.51%)
Jun 10, 2020 8.599 8.754 8.584 8.688 647,444 +0.16(+1.82%)
Jun 09, 2020 8.473 8.636 8.436 8.532 512,727 -0.08(-0.95%)
Jun 08, 2020 8.695 8.695 8.510 8.614 457,842 +0.23(+2.74%)
Jun 05, 2020 8.466 8.729 8.377 8.384 646,340 -0.04(-0.44%)
Jun 04, 2020 8.436 8.466 8.325 8.421 250,745 -0.01(-0.09%)
Jun 03, 2020 8.466 8.510 8.325 8.429 465,978 -0.04(-0.44%)
Jun 02, 2020 8.347 8.466 8.292 8.466 433,716 +0.17(+2.05%)
Jun 01, 2020 8.251 8.333 8.140 8.296 434,324 +0.06(+0.72%)
May 29, 2020 8.222 8.318 8.170 8.236 402,290 -0.04(-0.45%)
May 28, 2020 8.177 8.384 8.037 8.273 676,158 +0.03(+0.31%)
May 27, 2020 8.159 8.292 8.093 8.247 842,501 +0.29(+3.60%)
May 26, 2020 7.953 8.078 7.946 7.961 756,637 +0.07(+0.93%)
May 22, 2020 7.894 7.983 7.858 7.887 390,636 -0.01(-0.19%)
May 21, 2020 7.843 7.931 7.791 7.902 550,820 +0.09(+1.13%)
May 20, 2020 7.813 7.909 7.732 7.813 571,836 +0.02(+0.28%)
May 19, 2020 7.732 7.865 7.718 7.791 378,577 +0.04(+0.57%)
May 18, 2020 7.652 7.828 7.652 7.747 534,269 +0.15(+1.94%)
May 15, 2020 7.541 7.637 7.519 7.600 337,899 -0.06(-0.77%)
May 14, 2020 7.534 7.697 7.387 7.659 604,720 -0.01(-0.10%)
May 13, 2020 7.806 7.898 7.541 7.666 1,020,847 -0.25(-3.16%)
May 12, 2020 7.887 8.023 7.865 7.916 507,434 +0.05(+0.65%)
May 11, 2020 7.732 7.898 7.710 7.865 507,307 +0.17(+2.20%)
May 08, 2020 7.644 7.743 7.600 7.696 361,413 +0.15(+1.95%)
May 07, 2020 7.497 7.710 7.460 7.549 381,270 +0.11(+1.48%)
May 06, 2020 7.549 7.549 7.416 7.438 631,631 -0.13(-1.65%)
May 05, 2020 7.600 7.725 7.556 7.563 591,709 +0.04(+0.59%)
May 04, 2020 7.526 7.615 7.379 7.519 834,994 -0.09(-1.16%)
May 01, 2020 7.858 7.887 7.578 7.607 1,449,052 -0.39(-4.88%)
Apr 30, 2020 8.093 8.122 7.931 7.997 372,629 -0.13(-1.54%)
Apr 29, 2020 8.314 8.314 8.122 8.122 494,292 -0.08(-1.03%)
Apr 28, 2020 8.090 8.287 8.046 8.207 619,610 +0.22(+2.75%)
Apr 27, 2020 7.812 8.032 7.797 7.988 445,963 +0.20(+2.63%)
Apr 24, 2020 7.651 7.790 7.593 7.783 332,759 +0.15(+1.92%)
Apr 23, 2020 7.724 7.732 7.593 7.636 364,141 -0.01(-0.19%)
Apr 22, 2020 7.775 7.819 7.593 7.651 524,497 -0.07(-0.85%)
Apr 21, 2020 7.607 7.717 7.512 7.717 436,263 -0.03(-0.38%)
Apr 20, 2020 7.797 7.812 7.688 7.746 470,470 -0.14(-1.76%)
Apr 17, 2020 7.863 7.936 7.724 7.885 467,694 +0.15(+1.89%)
Apr 16, 2020 7.841 7.870 7.666 7.739 436,071 -0.01(-0.19%)
Apr 15, 2020 7.768 7.841 7.622 7.753 540,259 -0.18(-2.30%)
Apr 14, 2020 7.929 8.039 7.827 7.936 793,126 +0.16(+2.07%)
Apr 13, 2020 7.841 7.900 7.549 7.775 911,089 -0.07(-0.84%)
Apr 09, 2020 7.680 8.039 7.582 7.841 1,216,198 +0.36(+4.79%)
Apr 08, 2020 7.315 7.585 7.278 7.483 1,205,467 +0.19(+2.61%)
Apr 07, 2020 7.278 7.519 7.176 7.293 1,402,614 +0.28(+3.96%)
Apr 06, 2020 6.788 7.029 6.773 7.015 1,005,139 +0.42(+6.44%)
Apr 03, 2020 6.737 6.803 6.444 6.590 1,144,424 -0.21(-3.12%)
Apr 02, 2020 6.751 6.976 6.671 6.803 814,660 +0.04(+0.65%)
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.