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 31, 2012 4.446 4.471 4.414 4.430 397,433 +0.00(+0.09%)
May 30, 2012 4.459 4.472 4.409 4.426 718,657 -0.07(-1.55%)
May 29, 2012 4.459 4.496 4.438 4.496 913,606 +0.05(+1.06%)
May 25, 2012 4.465 4.465 4.436 4.448 631,734 -0.01(-0.27%)
May 24, 2012 4.465 4.469 4.440 4.461 571,424 -0.00(-0.09%)
May 23, 2012 4.444 4.465 4.436 4.465 579,848 +0.00(+0.09%)
May 22, 2012 4.436 4.469 4.428 4.461 772,737 +0.04(+0.83%)
May 21, 2012 4.420 4.444 4.416 4.424 566,947 -0.00(-0.09%)
May 18, 2012 4.448 4.448 4.416 4.428 504,773 -0.02(-0.46%)
May 17, 2012 4.428 4.469 4.416 4.448 637,940 +0.00(+0.00%)
May 16, 2012 4.448 4.457 4.416 4.448 513,528 +0.00(+0.00%)
May 15, 2012 4.420 4.465 4.408 4.448 557,960 +0.06(+1.40%)
May 14, 2012 4.399 4.424 4.350 4.387 622,690 -0.04(-0.92%)
May 11, 2012 4.440 4.469 4.416 4.428 706,897 -0.03(-0.64%)
May 10, 2012 4.408 4.473 4.391 4.457 1,051,075 +0.10(+2.34%)
May 09, 2012 4.367 4.387 4.346 4.355 701,403 -0.03(-0.74%)
May 08, 2012 4.391 4.399 4.342 4.387 625,512 -0.02(-0.46%)
May 07, 2012 4.371 4.424 4.330 4.408 726,414 +0.05(+1.12%)
May 04, 2012 4.383 4.399 4.346 4.359 418,118 -0.01(-0.28%)
May 03, 2012 4.367 4.395 4.349 4.371 464,262 +0.02(+0.37%)
May 02, 2012 4.338 4.395 4.326 4.355 779,882 -0.01(-0.24%)
May 01, 2012 4.412 4.416 4.346 4.365 725,015 -0.04(-0.92%)
Apr 30, 2012 4.367 4.424 4.355 4.406 724,010 +0.03(+0.70%)
Apr 27, 2012 4.404 4.424 4.371 4.375 567,516 -0.04(-0.92%)
Apr 26, 2012 4.428 4.432 4.350 4.416 937,150 -0.01(-0.32%)
Apr 25, 2012 4.394 4.454 4.394 4.430 628,607 +0.04(+0.84%)
Apr 24, 2012 4.365 4.398 4.345 4.393 638,457 +0.01(+0.27%)
Apr 23, 2012 4.321 4.402 4.321 4.381 774,529 +0.03(+0.75%)
Apr 20, 2012 4.341 4.373 4.296 4.349 744,861 +0.05(+1.23%)
Apr 19, 2012 4.256 4.329 4.239 4.296 812,761 +0.05(+1.15%)
Apr 18, 2012 4.219 4.260 4.199 4.247 667,576 +0.04(+0.87%)
Apr 17, 2012 4.207 4.256 4.191 4.211 535,495 +0.02(+0.58%)
Apr 16, 2012 4.215 4.235 4.183 4.187 493,307 -0.04(-1.05%)
Apr 13, 2012 4.191 4.235 4.174 4.231 567,813 +0.04(+1.07%)
Apr 12, 2012 4.134 4.187 4.122 4.187 550,068 +0.07(+1.67%)
Apr 11, 2012 4.134 4.166 4.101 4.118 774,916 +0.02(+0.50%)
Apr 10, 2012 4.150 4.195 4.097 4.097 1,260,086 -0.04(-0.98%)
Apr 09, 2012 4.179 4.191 4.118 4.138 897,798 -0.04(-1.07%)
Apr 05, 2012 4.187 4.235 4.158 4.183 775,389 +0.00(+0.10%)
Apr 04, 2012 4.146 4.199 4.122 4.179 873,858 +0.05(+1.28%)
Apr 03, 2012 4.207 4.207 4.097 4.126 1,299,243 -0.06(-1.36%)
Apr 02, 2012 4.097 4.207 4.097 4.183 1,337,800 +0.09(+2.08%)
Mar 30, 2012 4.126 4.154 4.085 4.097 2,117,109 -0.04(-0.98%)
Mar 29, 2012 4.215 4.239 4.114 4.138 2,068,502 -0.09(-2.11%)
Mar 28, 2012 4.329 4.345 4.227 4.227 1,221,450 -0.12(-2.66%)
Mar 27, 2012 4.250 4.343 4.250 4.343 1,144,923 +0.06(+1.51%)
Mar 26, 2012 4.359 4.375 4.278 4.278 1,034,469 -0.08(-1.85%)
Mar 23, 2012 4.254 4.371 4.250 4.359 857,125 +0.08(+1.98%)
Mar 22, 2012 4.198 4.307 4.194 4.274 1,190,078 +0.06(+1.34%)
Mar 21, 2012 4.198 4.246 4.186 4.218 1,715,325 -0.00(-0.10%)
Mar 20, 2012 4.222 4.307 4.081 4.222 3,875,377 -0.08(-1.97%)
Mar 19, 2012 4.452 4.452 4.298 4.307 2,972,533 -0.17(-3.87%)
Mar 16, 2012 4.488 4.512 4.480 4.480 1,195,118 -0.01(-0.27%)
Mar 15, 2012 4.488 4.504 4.468 4.492 868,764 +0.00(+0.09%)
Mar 14, 2012 4.528 4.532 4.482 4.488 879,556 -0.04(-0.89%)
Mar 13, 2012 4.573 4.589 4.520 4.528 900,986 -0.01(-0.27%)
Mar 12, 2012 4.573 4.589 4.512 4.540 884,181 +0.01(+0.18%)
Mar 09, 2012 4.516 4.536 4.500 4.532 611,235 +0.04(+0.81%)
Mar 08, 2012 4.520 4.536 4.492 4.496 433,545 -0.03(-0.62%)
Mar 07, 2012 4.476 4.532 4.465 4.524 561,250 +0.06(+1.26%)
Mar 06, 2012 4.536 4.536 4.448 4.468 1,043,092 -0.06(-1.34%)
Mar 05, 2012 4.532 4.557 4.524 4.528 631,152 -0.02(-0.35%)
Mar 02, 2012 4.569 4.573 4.532 4.544 619,102 -0.01(-0.18%)
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.