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 (%)
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%)
May 01, 2003 3.549 3.577 3.522 3.546 665,806 -0.00(-0.10%)
Apr 30, 2003 3.494 3.563 3.487 3.549 763,411 +0.06(+1.58%)
Apr 29, 2003 3.467 3.498 3.463 3.494 629,785 +0.01(+0.40%)
Apr 28, 2003 3.460 3.504 3.446 3.480 1,014,686 -0.01(-0.39%)
Apr 25, 2003 3.487 3.494 3.463 3.494 586,792 +0.01(+0.40%)
Apr 24, 2003 3.467 3.487 3.449 3.480 676,554 +0.01(+0.40%)
Apr 23, 2003 3.529 3.529 3.449 3.467 1,096,314 -0.03(-0.79%)
Apr 22, 2003 3.480 3.498 3.460 3.494 913,014 +0.02(+0.59%)
Apr 21, 2003 3.484 3.511 3.446 3.473 973,436 -0.02(-0.49%)
Apr 17, 2003 3.456 3.494 3.456 3.491 703,860 +0.03(+0.90%)
Apr 16, 2003 3.432 3.477 3.415 3.460 832,838 +0.00(+0.00%)
Apr 15, 2003 3.449 3.477 3.408 3.460 1,313,021 -0.01(-0.40%)
Apr 14, 2003 3.570 3.570 3.463 3.473 1,044,026 -0.10(-2.70%)
Apr 11, 2003 3.559 3.594 3.546 3.570 1,037,925 +0.01(+0.29%)
Apr 10, 2003 3.529 3.559 3.515 3.559 670,744 +0.04(+1.17%)
Apr 09, 2003 3.529 3.542 3.501 3.518 885,998 -0.02(-0.49%)
Apr 08, 2003 3.522 3.546 3.504 3.535 672,487 +0.02(+0.69%)
Apr 07, 2003 3.525 3.546 3.511 3.511 700,374 -0.01(-0.39%)
Apr 04, 2003 3.470 3.532 3.460 3.525 819,185 +0.06(+1.69%)
Apr 03, 2003 3.456 3.487 3.449 3.467 645,471 +0.01(+0.40%)
Apr 02, 2003 3.425 3.477 3.415 3.453 654,186 +0.04(+1.11%)
Apr 01, 2003 3.415 3.436 3.398 3.415 888,613 -0.00(-0.10%)
Mar 31, 2003 3.405 3.442 3.405 3.418 802,627 -0.02(-0.60%)
Mar 28, 2003 3.446 3.467 3.422 3.439 559,195 -0.03(-0.79%)
Mar 27, 2003 3.442 3.491 3.411 3.467 551,933 -0.00(-0.10%)
Mar 26, 2003 3.436 3.494 3.425 3.470 767,187 +0.03(+0.80%)
Mar 25, 2003 3.394 3.442 3.377 3.442 807,566 +0.04(+1.32%)
Mar 24, 2003 3.401 3.408 3.387 3.398 614,098 +0.00(+0.00%)
Mar 21, 2003 3.356 3.401 3.346 3.398 452,295 +0.02(+0.71%)
Mar 20, 2003 3.363 3.387 3.343 3.374 641,695 +0.00(+0.10%)
Mar 19, 2003 3.356 3.384 3.343 3.370 678,587 +0.00(+0.00%)
Mar 18, 2003 3.391 3.408 3.356 3.370 841,553 -0.01(-0.20%)
Mar 17, 2003 3.405 3.408 3.339 3.377 1,041,702 -0.03(-0.81%)
Mar 14, 2003 3.394 3.408 3.380 3.405 508,940 -0.01(-0.20%)
Mar 13, 2003 3.856 3.856 3.401 3.411 859,854 -0.01(-0.20%)
Mar 12, 2003 3.432 3.432 3.377 3.418 863,049 +0.01(+0.30%)
Mar 11, 2003 3.460 3.473 3.408 3.408 707,056 -0.07(-1.98%)
Mar 10, 2003 3.436 3.477 3.398 3.477 885,708 +0.06(+1.71%)
Mar 07, 2003 3.439 3.446 3.391 3.418 786,360 -0.02(-0.50%)
Mar 06, 2003 3.408 3.442 3.387 3.436 837,777 +0.01(+0.40%)
Mar 05, 2003 3.391 3.429 3.391 3.422 600,445 +0.01(+0.20%)
Mar 04, 2003 3.408 3.432 3.374 3.415 749,177 +0.01(+0.40%)
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.