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 )

8.610 -0.150 (-1.71%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 28, 2004 3.600 3.680 3.600 3.680 491,055 +0.07(+1.92%)
May 27, 2004 3.614 3.669 3.610 3.610 543,534 -0.01(-0.19%)
May 26, 2004 3.607 3.655 3.603 3.617 898,777 +0.02(+0.68%)
May 25, 2004 3.510 3.596 3.506 3.593 761,524 +0.09(+2.57%)
May 24, 2004 3.506 3.520 3.485 3.503 468,564 +0.00(+0.00%)
May 21, 2004 3.482 3.520 3.478 3.503 474,619 +0.01(+0.40%)
May 20, 2004 3.475 3.520 3.475 3.489 476,349 +0.01(+0.40%)
May 19, 2004 3.517 3.527 3.475 3.475 672,713 -0.03(-0.79%)
May 18, 2004 3.475 3.510 3.472 3.503 703,855 +0.02(+0.50%)
May 17, 2004 3.510 3.537 3.447 3.485 703,566 -0.01(-0.20%)
May 14, 2004 3.510 3.517 3.468 3.492 526,521 +0.00(+0.00%)
May 13, 2004 3.433 3.537 3.433 3.492 1,058,810 +0.06(+1.82%)
May 12, 2004 3.426 3.458 3.385 3.430 838,513 +0.01(+0.30%)
May 11, 2004 3.496 3.506 3.402 3.419 903,968 -0.09(-2.47%)
May 10, 2004 3.409 3.555 3.350 3.506 1,681,640 +0.10(+3.06%)
May 07, 2004 3.499 3.562 3.329 3.402 1,775,064 -0.16(-4.48%)
May 06, 2004 3.520 3.569 3.513 3.562 555,933 +0.03(+0.88%)
May 05, 2004 3.593 3.596 3.520 3.530 852,065 -0.03(-0.78%)
May 04, 2004 3.555 3.576 3.534 3.558 675,885 -0.00(-0.10%)
May 03, 2004 3.537 3.607 3.530 3.562 628,019 +0.02(+0.69%)
Apr 30, 2004 3.530 3.565 3.520 3.537 617,351 +0.00(+0.00%)
Apr 29, 2004 3.579 3.579 3.520 3.537 627,443 -0.02(-0.49%)
Apr 28, 2004 3.572 3.614 3.541 3.555 533,153 -0.07(-1.82%)
Apr 27, 2004 3.551 3.631 3.537 3.621 877,151 +0.07(+1.95%)
Apr 26, 2004 3.548 3.555 3.537 3.551 881,765 +0.01(+0.39%)
Apr 23, 2004 3.593 3.600 3.520 3.537 958,465 -0.05(-1.45%)
Apr 22, 2004 3.593 3.624 3.589 3.589 745,377 -0.01(-0.19%)
Apr 21, 2004 3.614 3.638 3.593 3.596 764,119 -0.03(-0.86%)
Apr 20, 2004 3.648 3.659 3.624 3.628 1,014,693 -0.03(-0.95%)
Apr 19, 2004 3.735 3.756 3.659 3.662 579,289 -0.05(-1.31%)
Apr 16, 2004 3.655 3.739 3.652 3.711 747,107 +0.05(+1.23%)
Apr 15, 2004 3.572 3.690 3.572 3.666 1,037,761 +0.06(+1.63%)
Apr 14, 2004 3.787 3.791 3.537 3.607 2,364,734 -0.19(-4.94%)
Apr 13, 2004 3.850 3.867 3.780 3.794 880,035 -0.08(-1.97%)
Apr 12, 2004 3.832 3.895 3.815 3.870 1,129,743 +0.05(+1.36%)
Apr 08, 2004 3.804 3.832 3.791 3.818 940,876 -0.02(-0.54%)
Apr 07, 2004 3.877 3.898 3.818 3.839 768,156 -0.05(-1.25%)
Apr 06, 2004 3.877 3.902 3.867 3.888 535,460 +0.05(+1.17%)
Apr 05, 2004 3.870 3.895 3.843 3.843 845,722 -0.06(-1.42%)
Apr 02, 2004 3.929 3.929 3.874 3.898 577,270 -0.04(-0.97%)
Apr 01, 2004 3.940 3.954 3.922 3.936 497,398 -0.02(-0.44%)
Mar 31, 2004 3.947 3.961 3.912 3.954 640,418 +0.04(+0.97%)
Mar 30, 2004 3.902 3.922 3.884 3.915 489,325 +0.02(+0.44%)
Mar 29, 2004 3.915 3.936 3.877 3.898 675,597 -0.05(-1.23%)
Mar 26, 2004 3.926 3.961 3.902 3.947 458,471 +0.01(+0.26%)
Mar 25, 2004 3.926 3.950 3.908 3.936 885,225 +0.01(+0.27%)
Mar 24, 2004 3.912 3.954 3.895 3.926 747,395 +0.01(+0.27%)
Mar 23, 2004 3.884 3.919 3.870 3.915 760,948 +0.02(+0.53%)
Mar 22, 2004 3.902 3.915 3.874 3.895 660,603 +0.01(+0.18%)
Mar 19, 2004 3.898 3.902 3.877 3.888 422,428 +0.00(+0.09%)
Mar 18, 2004 3.867 3.884 3.856 3.884 461,067 +0.03(+0.81%)
Mar 17, 2004 3.863 3.867 3.836 3.853 724,904 -0.01(-0.27%)
Mar 16, 2004 3.867 3.891 3.850 3.863 740,763 +0.01(+0.27%)
Mar 15, 2004 3.843 3.870 3.836 3.853 643,879 +0.00(+0.09%)
Mar 12, 2004 3.881 3.888 3.850 3.850 739,898 -0.03(-0.80%)
Mar 11, 2004 3.898 3.902 3.832 3.881 681,075 +0.00(+0.09%)
Mar 10, 2004 3.895 3.908 3.867 3.877 953,852 +0.00(+0.09%)
Mar 09, 2004 3.863 3.884 3.836 3.874 666,081 +0.01(+0.27%)
Mar 08, 2004 3.853 3.870 3.846 3.863 499,417 +0.00(+0.09%)
Mar 05, 2004 3.815 3.867 3.780 3.860 606,105 +0.03(+0.82%)
Mar 04, 2004 3.798 3.832 3.780 3.829 489,036 +0.04(+1.10%)
Mar 03, 2004 3.822 3.850 3.787 3.787 711,063 -0.05(-1.18%)
Mar 02, 2004 3.808 3.843 3.808 3.832 695,493 +0.03(+0.82%)
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.