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 (%)
Jul 29, 2016 6.045 6.068 5.989 6.017 542,161 -0.05(-0.84%)
Jul 28, 2016 6.040 6.068 6.000 6.068 448,184 +0.03(+0.56%)
Jul 27, 2016 6.034 6.062 5.977 6.034 557,827 -0.00(-0.05%)
Jul 26, 2016 6.014 6.048 6.014 6.037 524,867 +0.01(+0.19%)
Jul 25, 2016 6.009 6.042 6.005 6.025 462,470 +0.01(+0.09%)
Jul 22, 2016 6.003 6.025 6.003 6.020 262,185 -0.01(-0.09%)
Jul 21, 2016 5.992 6.030 5.992 6.025 410,693 +0.03(+0.56%)
Jul 20, 2016 5.992 6.020 5.980 5.992 524,737 +0.00(+0.00%)
Jul 19, 2016 5.969 5.992 5.958 5.992 359,983 +0.01(+0.19%)
Jul 18, 2016 5.980 6.020 5.947 5.980 539,526 +0.03(+0.47%)
Jul 15, 2016 5.958 5.992 5.941 5.952 339,813 -0.01(-0.09%)
Jul 14, 2016 5.986 6.014 5.947 5.958 708,288 -0.03(-0.56%)
Jul 13, 2016 6.025 6.037 5.986 5.992 453,019 -0.01(-0.19%)
Jul 12, 2016 6.037 6.070 5.997 6.003 614,309 -0.05(-0.84%)
Jul 11, 2016 6.065 6.065 6.003 6.054 912,714 -0.01(-0.09%)
Jul 08, 2016 5.997 6.070 6.014 6.059 754,671 +0.05(+0.75%)
Jul 07, 2016 6.037 6.039 5.997 6.014 462,807 -0.06(-0.93%)
Jul 06, 2016 6.031 6.076 6.003 6.070 739,965 +0.04(+0.65%)
Jul 05, 2016 5.941 6.048 5.935 6.031 900,827 +0.11(+1.90%)
Jul 01, 2016 5.958 5.918 5.918 5.918 800,357 -0.06(-1.04%)
Jun 30, 2016 5.969 5.997 5.947 5.980 635,159 +0.02(+0.38%)
Jun 29, 2016 5.969 5.992 5.947 5.958 656,080 -0.01(-0.09%)
Jun 28, 2016 5.885 5.975 5.840 5.963 694,929 +0.10(+1.68%)
Jun 27, 2016 5.876 5.876 5.803 5.865 1,031,434 +0.02(+0.29%)
Jun 24, 2016 5.770 5.871 5.770 5.848 917,450 +0.01(+0.10%)
Jun 23, 2016 5.831 5.848 5.826 5.843 424,692 +0.00(+0.00%)
Jun 22, 2016 5.826 5.843 5.806 5.843 454,508 +0.04(+0.67%)
Jun 21, 2016 5.798 5.843 5.792 5.803 550,456 +0.00(+0.00%)
Jun 20, 2016 5.831 5.871 5.781 5.803 558,313 -0.02(-0.38%)
Jun 17, 2016 5.815 5.843 5.781 5.826 335,787 +0.02(+0.29%)
Jun 16, 2016 5.798 5.831 5.764 5.809 362,492 -0.01(-0.19%)
Jun 15, 2016 5.787 5.831 5.775 5.820 403,534 +0.03(+0.58%)
Jun 14, 2016 5.770 5.798 5.747 5.787 368,725 -0.02(-0.29%)
Jun 13, 2016 5.775 5.820 5.775 5.803 331,513 +0.02(+0.29%)
Jun 10, 2016 5.820 5.848 5.764 5.787 737,166 -0.05(-0.86%)
Jun 09, 2016 5.787 5.843 5.764 5.837 431,979 +0.05(+0.87%)
Jun 08, 2016 5.770 5.798 5.742 5.787 447,877 +0.03(+0.49%)
Jun 07, 2016 5.753 5.781 5.742 5.759 340,787 +0.01(+0.19%)
Jun 06, 2016 5.815 6.128 5.691 5.747 898,576 +0.00(+0.00%)
Jun 03, 2016 5.725 5.750 5.669 5.747 541,580 +0.02(+0.39%)
Jun 02, 2016 5.725 5.725 5.669 5.725 440,565 +0.01(+0.10%)
Jun 01, 2016 5.719 5.725 5.658 5.719 536,437 -0.01(-0.13%)
May 31, 2016 5.736 5.759 5.719 5.727 426,812 +0.01(+0.23%)
May 27, 2016 5.703 5.714 5.714 5.714 265,711 +0.03(+0.49%)
May 26, 2016 5.703 5.736 5.675 5.686 295,975 -0.04(-0.64%)
May 25, 2016 5.644 5.722 5.628 5.722 472,825 +0.06(+1.08%)
May 24, 2016 5.622 5.683 5.605 5.661 460,465 +0.04(+0.79%)
May 23, 2016 5.639 5.650 5.572 5.617 592,486 -0.04(-0.69%)
May 20, 2016 5.622 5.706 5.622 5.655 554,717 +0.03(+0.59%)
May 19, 2016 5.672 5.700 5.594 5.622 869,401 -0.08(-1.46%)
May 18, 2016 5.706 5.756 5.672 5.706 396,672 -0.01(-0.19%)
May 17, 2016 5.767 5.783 5.706 5.717 602,141 -0.06(-0.96%)
May 16, 2016 5.750 5.783 5.739 5.772 414,477 +0.04(+0.78%)
May 13, 2016 5.756 5.772 5.728 5.728 326,521 -0.03(-0.58%)
May 12, 2016 5.733 5.783 5.728 5.761 513,471 +0.03(+0.58%)
May 11, 2016 5.722 5.750 5.717 5.728 530,049 +0.01(+0.19%)
May 10, 2016 5.733 5.750 5.672 5.717 750,887 -0.01(-0.19%)
May 09, 2016 5.706 5.733 5.689 5.728 455,215 +0.02(+0.29%)
May 06, 2016 5.678 5.728 5.672 5.711 490,660 +0.01(+0.10%)
May 05, 2016 5.700 5.717 5.685 5.706 446,090 +0.01(+0.10%)
May 04, 2016 5.644 5.700 5.644 5.700 463,024 +0.03(+0.49%)
May 03, 2016 5.633 5.672 5.605 5.672 453,204 +0.04(+0.69%)
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.