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, 2019 7.986 8.006 7.847 7.916 737,384 -0.06(-0.78%)
May 30, 2019 8.048 8.090 7.958 7.979 681,449 -0.07(-0.90%)
May 29, 2019 8.072 8.100 8.045 8.052 676,833 -0.03(-0.43%)
May 28, 2019 8.093 8.134 8.045 8.086 568,896 -0.03(-0.42%)
May 24, 2019 8.072 8.121 8.024 8.121 547,294 +0.06(+0.68%)
May 23, 2019 8.079 8.093 8.052 8.065 282,568 -0.02(-0.26%)
May 22, 2019 8.052 8.107 8.045 8.086 394,101 +0.02(+0.26%)
May 21, 2019 8.045 8.093 8.024 8.065 385,512 +0.01(+0.09%)
May 20, 2019 8.045 8.100 8.010 8.058 425,481 +0.01(+0.17%)
May 17, 2019 8.010 8.072 8.010 8.045 411,050 +0.02(+0.26%)
May 16, 2019 8.010 8.038 8.010 8.024 265,321 +0.02(+0.26%)
May 15, 2019 7.996 8.072 7.989 8.003 502,455 -0.02(-0.26%)
May 14, 2019 8.003 8.058 7.976 8.024 405,416 +0.03(+0.35%)
May 13, 2019 8.003 8.065 7.969 7.996 559,037 -0.04(-0.52%)
May 10, 2019 8.010 8.038 7.948 8.038 642,230 +0.06(+0.69%)
May 09, 2019 7.955 8.010 7.948 7.983 402,157 -0.01(-0.17%)
May 08, 2019 8.003 8.024 7.976 7.996 391,522 +0.00(+0.00%)
May 07, 2019 7.996 8.003 7.948 7.996 458,799 +0.03(+0.35%)
May 06, 2019 7.955 7.989 7.948 7.969 286,839 -0.03(-0.35%)
May 03, 2019 7.976 8.045 7.962 7.996 421,196 +0.02(+0.26%)
May 02, 2019 7.996 7.996 7.948 7.976 334,064 -0.02(-0.26%)
May 01, 2019 8.017 8.027 7.976 7.996 287,290 -0.03(-0.43%)
Apr 30, 2019 7.996 8.045 7.969 8.031 385,961 +0.05(+0.60%)
Apr 29, 2019 7.969 7.989 7.941 7.983 503,299 +0.03(+0.39%)
Apr 26, 2019 7.931 8.000 7.931 7.952 359,438 +0.02(+0.26%)
Apr 25, 2019 7.965 7.965 7.904 7.931 348,893 +0.00(+0.00%)
Apr 24, 2019 7.952 7.965 7.910 7.931 474,658 +0.01(+0.17%)
Apr 23, 2019 7.924 7.958 7.904 7.917 444,039 -0.01(-0.09%)
Apr 22, 2019 7.890 7.945 7.890 7.924 570,685 +0.01(+0.09%)
Apr 18, 2019 7.904 7.958 7.904 7.917 377,950 +0.01(+0.17%)
Apr 17, 2019 7.910 7.924 7.876 7.904 431,042 -0.01(-0.09%)
Apr 16, 2019 7.910 7.945 7.862 7.910 434,778 -0.01(-0.09%)
Apr 15, 2019 7.910 7.972 7.890 7.917 315,285 +0.01(+0.09%)
Apr 12, 2019 7.938 7.972 7.897 7.910 355,649 -0.03(-0.43%)
Apr 11, 2019 7.972 7.972 7.910 7.945 577,982 -0.02(-0.26%)
Apr 10, 2019 8.000 8.020 7.918 7.965 585,141 +0.01(+0.17%)
Apr 09, 2019 7.876 7.958 7.856 7.952 342,274 +0.09(+1.13%)
Apr 08, 2019 7.862 7.904 7.828 7.862 375,524 +0.01(+0.17%)
Apr 05, 2019 7.828 7.862 7.814 7.849 299,386 +0.02(+0.26%)
Apr 04, 2019 7.814 7.876 7.807 7.828 277,677 +0.02(+0.26%)
Apr 03, 2019 7.835 7.869 7.807 7.807 340,128 -0.07(-0.87%)
Apr 02, 2019 7.862 7.883 7.801 7.876 540,400 +0.01(+0.17%)
Apr 01, 2019 7.952 7.958 7.842 7.862 478,591 -0.05(-0.61%)
Mar 29, 2019 7.931 7.958 7.890 7.910 406,955 -0.03(-0.35%)
Mar 28, 2019 7.924 7.986 7.924 7.938 502,083 +0.00(+0.04%)
Mar 27, 2019 7.948 7.969 7.928 7.934 421,147 -0.01(-0.09%)
Mar 26, 2019 7.941 7.955 7.921 7.941 465,424 +0.04(+0.52%)
Mar 25, 2019 7.934 7.962 7.893 7.900 400,169 -0.01(-0.17%)
Mar 22, 2019 7.962 7.982 7.873 7.914 640,101 -0.03(-0.43%)
Mar 21, 2019 7.873 7.996 7.853 7.948 708,860 +0.08(+0.95%)
Mar 20, 2019 7.853 7.887 7.846 7.873 506,574 +0.03(+0.44%)
Mar 19, 2019 7.873 7.873 7.839 7.839 451,652 -0.02(-0.26%)
Mar 18, 2019 7.907 7.914 7.846 7.859 511,090 -0.04(-0.52%)
Mar 15, 2019 7.880 7.921 7.853 7.900 633,359 +0.03(+0.43%)
Mar 14, 2019 7.846 7.887 7.832 7.866 373,104 +0.03(+0.35%)
Mar 13, 2019 7.846 7.865 7.825 7.839 467,750 +0.01(+0.17%)
Mar 12, 2019 7.846 7.873 7.812 7.825 553,319 -0.01(-0.09%)
Mar 11, 2019 7.805 7.873 7.778 7.832 702,882 +0.03(+0.44%)
Mar 08, 2019 7.805 7.839 7.771 7.798 528,116 -0.04(-0.52%)
Mar 07, 2019 7.832 7.873 7.812 7.839 471,806 -0.01(-0.09%)
Mar 06, 2019 7.880 7.893 7.825 7.846 698,673 -0.04(-0.52%)
Mar 05, 2019 7.846 7.928 7.839 7.887 1,048,878 +0.03(+0.43%)
Mar 04, 2019 7.771 7.873 7.737 7.853 1,354,054 +0.07(+0.88%)
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.