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 31, 2003 3.652 3.680 3.642 3.659 730,004 +0.00(+0.00%)
Jul 30, 2003 3.683 3.704 3.646 3.659 752,372 -0.04(-1.21%)
Jul 29, 2003 3.690 3.735 3.690 3.704 706,765 +0.00(+0.00%)
Jul 28, 2003 3.745 3.752 3.704 3.704 729,714 -0.02(-0.65%)
Jul 25, 2003 3.752 3.756 3.718 3.728 718,966 -0.02(-0.55%)
Jul 24, 2003 3.749 3.766 3.742 3.749 630,656 +0.01(+0.18%)
Jul 23, 2003 3.735 3.742 3.708 3.742 600,445 +0.02(+0.65%)
Jul 22, 2003 3.735 3.742 3.701 3.718 722,742 -0.02(-0.64%)
Jul 21, 2003 3.745 3.780 3.735 3.742 753,825 +0.01(+0.37%)
Jul 18, 2003 3.666 3.749 3.632 3.728 686,140 +0.08(+2.17%)
Jul 17, 2003 3.745 3.759 3.615 3.649 1,288,910 -0.11(-3.02%)
Jul 16, 2003 3.800 3.800 3.738 3.763 1,198,858 -0.04(-1.00%)
Jul 15, 2003 3.794 3.818 3.787 3.800 1,073,075 +0.00(+0.09%)
Jul 14, 2003 3.818 3.818 3.794 3.797 783,745 +0.01(+0.18%)
Jul 11, 2003 3.794 3.811 3.787 3.790 759,635 -0.02(-0.45%)
Jul 10, 2003 3.811 3.814 3.787 3.807 755,858 +0.01(+0.18%)
Jul 09, 2003 3.787 3.811 3.773 3.800 819,766 +0.01(+0.36%)
Jul 08, 2003 3.745 3.787 3.745 3.787 973,146 +0.02(+0.46%)
Jul 07, 2003 3.735 3.776 3.735 3.769 836,905 +0.03(+0.74%)
Jul 03, 2003 3.728 3.745 3.721 3.742 409,883 +0.02(+0.65%)
Jul 02, 2003 3.708 3.728 3.687 3.718 724,195 -0.01(-0.18%)
Jul 01, 2003 3.728 3.742 3.701 3.725 824,705 -0.02(-0.46%)
Jun 30, 2003 3.725 3.745 3.711 3.742 840,391 +0.02(+0.46%)
Jun 27, 2003 3.725 3.742 3.708 3.725 791,589 -0.01(-0.28%)
Jun 26, 2003 3.728 3.766 3.714 3.735 778,516 -0.00(-0.09%)
Jun 25, 2003 3.759 3.769 3.738 3.738 984,475 -0.02(-0.55%)
Jun 24, 2003 3.759 3.776 3.742 3.759 975,179 -0.01(-0.36%)
Jun 23, 2003 3.756 3.780 3.732 3.773 967,045 +0.01(+0.27%)
Jun 20, 2003 3.759 3.787 3.738 3.763 793,913 +0.00(+0.09%)
Jun 19, 2003 3.763 3.787 3.756 3.759 924,924 -0.03(-0.73%)
Jun 18, 2003 3.749 3.814 3.728 3.787 1,536,409 +0.02(+0.55%)
Jun 17, 2003 3.769 3.787 3.756 3.766 1,080,628 +0.00(+0.00%)
Jun 16, 2003 3.759 3.780 3.749 3.766 889,775 -0.00(-0.09%)
Jun 13, 2003 3.752 3.783 3.745 3.769 882,222 +0.01(+0.27%)
Jun 12, 2003 3.794 3.797 3.742 3.759 920,276 -0.04(-1.18%)
Jun 11, 2003 3.738 3.811 3.738 3.804 1,078,885 +0.05(+1.28%)
Jun 10, 2003 3.752 3.769 3.725 3.756 1,037,344 +0.02(+0.55%)
Jun 09, 2003 3.742 3.749 3.721 3.735 1,031,825 +0.00(+0.09%)
Jun 06, 2003 3.756 3.766 3.721 3.732 1,195,081 -0.02(-0.64%)
Jun 05, 2003 3.725 3.769 3.718 3.756 1,270,028 +0.01(+0.37%)
Jun 04, 2003 3.690 3.752 3.666 3.742 1,248,822 +0.06(+1.59%)
Jun 03, 2003 3.745 3.776 3.683 3.683 1,626,461 -0.07(-1.83%)
Jun 02, 2003 3.752 3.773 3.728 3.752 1,130,883 -0.01(-0.37%)
May 30, 2003 3.732 3.773 3.718 3.766 913,304 +0.05(+1.30%)
May 29, 2003 3.752 3.769 3.704 3.718 958,621 -0.03(-0.74%)
May 28, 2003 3.780 3.780 3.666 3.745 1,173,875 -0.03(-0.73%)
May 27, 2003 3.683 3.814 3.683 3.773 1,485,573 +0.06(+1.48%)
May 23, 2003 3.642 3.773 3.632 3.718 1,084,694 +0.07(+1.89%)
May 22, 2003 3.639 3.683 3.621 3.649 809,309 +0.00(+0.00%)
May 21, 2003 3.611 3.666 3.601 3.649 782,583 +0.04(+1.15%)
May 20, 2003 3.566 3.611 3.563 3.608 719,547 +0.04(+1.16%)
May 19, 2003 3.580 3.590 3.546 3.566 725,647 -0.01(-0.38%)
May 16, 2003 3.529 3.608 3.529 3.580 852,011 +0.03(+0.87%)
May 15, 2003 3.532 3.566 3.529 3.549 667,549 +0.02(+0.49%)
May 14, 2003 3.549 3.563 3.515 3.532 1,262,185 -0.04(-1.16%)
May 13, 2003 3.563 3.608 3.559 3.573 998,999 +0.00(+0.10%)
May 12, 2003 3.577 3.580 3.549 3.570 1,212,511 -0.01(-0.19%)
May 09, 2003 3.546 3.611 3.546 3.577 1,253,760 +0.03(+0.87%)
May 08, 2003 3.559 3.594 3.546 3.546 984,765 -0.03(-0.77%)
May 07, 2003 3.580 3.608 3.556 3.573 879,317 +0.00(+0.10%)
May 06, 2003 3.549 3.573 3.532 3.570 857,240 +0.02(+0.58%)
May 05, 2003 3.556 3.577 3.535 3.549 688,755 -0.03(-0.87%)
May 02, 2003 3.529 3.580 3.529 3.580 725,647 +0.03(+0.97%)
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.