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, 2010 3.190 3.226 3.173 3.176 737,794 +0.01(+0.22%)
Jun 29, 2010 3.222 3.243 3.162 3.169 1,060,509 -0.13(-3.82%)
Jun 25, 2010 3.295 3.298 3.274 3.295 726,504 +0.01(+0.43%)
Jun 24, 2010 3.260 3.284 3.256 3.281 885,597 +0.02(+0.65%)
Jun 23, 2010 3.267 3.267 3.253 3.260 637,136 -0.01(-0.22%)
Jun 22, 2010 3.235 3.272 3.235 3.267 778,750 +0.01(+0.43%)
Jun 21, 2010 3.291 3.291 3.253 3.253 634,201 -0.01(-0.43%)
Jun 18, 2010 3.267 3.270 3.242 3.267 755,740 +0.02(+0.54%)
Jun 17, 2010 3.253 3.267 3.235 3.249 512,674 -0.00(-0.11%)
Jun 16, 2010 3.228 3.253 3.228 3.253 703,793 +0.03(+0.87%)
Jun 15, 2010 3.224 3.235 3.217 3.224 520,330 +0.00(+0.11%)
Jun 14, 2010 3.231 3.238 3.214 3.221 507,296 -0.00(-0.11%)
Jun 11, 2010 3.221 3.245 3.207 3.224 547,828 -0.01(-0.22%)
Jun 10, 2010 3.207 3.235 3.207 3.231 1,208,058 +0.02(+0.77%)
Jun 09, 2010 3.165 3.207 3.129 3.207 1,002,859 +0.05(+1.45%)
Jun 08, 2010 3.129 3.161 3.105 3.161 680,617 +0.04(+1.24%)
Jun 07, 2010 3.119 3.161 3.119 3.122 550,282 +0.00(+0.01%)
Jun 04, 2010 3.122 3.172 3.112 3.122 673,087 -0.06(-2.00%)
Jun 03, 2010 3.140 3.193 3.112 3.186 738,901 +0.04(+1.23%)
Jun 02, 2010 3.063 3.165 3.063 3.147 787,584 +0.08(+2.76%)
Jun 01, 2010 3.101 3.112 3.063 3.063 496,916 -0.05(-1.69%)
May 28, 2010 3.115 3.136 3.112 3.115 490,847 -0.01(-0.45%)
May 27, 2010 3.122 3.136 3.101 3.129 671,269 +0.05(+1.48%)
May 26, 2010 3.119 3.147 3.084 3.084 689,422 +0.00(+0.06%)
May 25, 2010 3.037 3.082 3.009 3.082 1,212,550 -0.01(-0.23%)
May 24, 2010 3.058 3.148 3.054 3.089 932,599 +0.03(+0.91%)
May 21, 2010 2.988 3.090 2.970 3.061 765,381 +0.02(+0.80%)
May 20, 2010 3.033 3.092 3.002 3.037 1,755,001 -0.06(-1.92%)
May 19, 2010 3.065 3.106 3.019 3.096 1,305,351 -0.00(-0.00%)
May 18, 2010 3.141 3.190 3.085 3.096 827,372 -0.01(-0.34%)
May 17, 2010 3.131 3.148 3.096 3.106 915,277 -0.03(-1.11%)
May 14, 2010 3.141 3.180 3.110 3.141 803,300 -0.03(-1.01%)
May 13, 2010 3.162 3.194 3.162 3.173 651,230 -0.01(-0.31%)
May 12, 2010 3.190 3.211 3.148 3.183 801,429 -0.01(-0.21%)
May 11, 2010 3.211 3.222 3.176 3.190 1,173,076 -0.02(-0.55%)
May 10, 2010 3.184 3.215 3.148 3.208 1,225,543 +0.08(+2.57%)
May 07, 2010 3.131 3.131 3.026 3.127 1,763,152 +0.63(+25.31%)
May 06, 2010 3.197 3.204 1.745 2.496 5,286,729 -0.71(-22.03%)
May 05, 2010 3.210 3.229 3.197 3.201 835,337 -0.01(-0.22%)
May 04, 2010 3.211 3.229 3.201 3.208 742,441 -0.02(-0.65%)
May 03, 2010 3.222 3.239 3.208 3.229 788,015 +0.01(+0.22%)
Apr 30, 2010 3.229 3.243 3.211 3.222 674,970 +0.01(+0.30%)
Apr 29, 2010 3.236 3.236 3.208 3.212 586,592 -0.00(-0.09%)
Apr 28, 2010 3.204 3.232 3.183 3.215 792,963 -0.01(-0.27%)
Apr 27, 2010 3.216 3.234 3.203 3.223 807,786 -0.00(-0.11%)
Apr 26, 2010 3.192 3.289 3.185 3.227 1,183,337 +0.03(+1.09%)
Apr 23, 2010 3.209 3.213 3.182 3.192 896,439 +0.00(+0.00%)
Apr 22, 2010 3.199 3.210 3.189 3.192 996,899 -0.02(-0.54%)
Apr 21, 2010 3.234 3.241 3.199 3.209 1,174,200 -0.02(-0.75%)
Apr 20, 2010 3.216 3.237 3.185 3.234 683,454 +0.05(+1.63%)
Apr 19, 2010 3.213 3.216 3.171 3.182 963,618 -0.01(-0.33%)
Apr 16, 2010 3.227 3.230 3.175 3.192 1,254,512 -0.03(-1.07%)
Apr 15, 2010 3.258 3.265 3.223 3.227 1,032,915 -0.05(-1.48%)
Apr 14, 2010 3.275 3.281 3.255 3.275 734,934 +0.00(+0.11%)
Apr 13, 2010 3.265 3.277 3.230 3.272 840,149 +0.00(+0.00%)
Apr 12, 2010 3.310 3.310 3.241 3.272 1,130,322 +0.01(+0.21%)
Apr 09, 2010 3.209 3.265 3.206 3.265 987,831 +0.06(+1.80%)
Apr 08, 2010 3.185 3.216 3.181 3.207 675,716 +0.02(+0.69%)
Apr 07, 2010 3.192 3.216 3.182 3.185 683,180 +0.00(+0.00%)
Apr 06, 2010 3.199 3.216 3.185 3.185 911,090 -0.02(-0.76%)
Apr 05, 2010 3.216 3.223 3.182 3.209 933,119 -0.02(-0.64%)
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.