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 29, 2011 3.798 3.821 3.721 3.813 1,512,329 -0.01(-0.30%)
Jul 28, 2011 3.837 3.864 3.825 3.825 1,093,511 -0.02(-0.60%)
Jul 27, 2011 3.875 3.887 3.837 3.848 998,129 -0.05(-1.24%)
Jul 26, 2011 3.862 3.912 3.858 3.896 1,030,327 +0.02(+0.49%)
Jul 25, 2011 3.858 3.885 3.843 3.877 874,261 +0.02(+0.40%)
Jul 22, 2011 3.877 3.877 3.862 3.862 489,105 -0.03(-0.79%)
Jul 21, 2011 3.839 3.893 3.839 3.893 1,159,958 +0.06(+1.50%)
Jul 20, 2011 3.847 3.850 3.827 3.835 1,045,225 +0.01(+0.20%)
Jul 19, 2011 3.847 3.853 3.824 3.827 728,086 -0.01(-0.30%)
Jul 18, 2011 3.835 3.858 3.824 3.839 998,526 -0.02(-0.50%)
Jul 15, 2011 3.843 3.877 3.843 3.858 771,963 +0.02(+0.50%)
Jul 14, 2011 3.858 3.877 3.839 3.839 977,994 -0.03(-0.70%)
Jul 13, 2011 3.896 3.896 3.850 3.866 839,743 -0.02(-0.49%)
Jul 12, 2011 3.877 3.908 3.877 3.885 1,003,838 -0.03(-0.69%)
Jul 11, 2011 3.873 3.912 3.850 3.912 1,289,527 +0.04(+0.99%)
Jul 08, 2011 3.854 3.873 3.843 3.873 558,378 +0.03(+0.70%)
Jul 07, 2011 3.850 3.870 3.839 3.847 846,341 +0.01(+0.20%)
Jul 06, 2011 3.839 3.839 3.827 3.839 1,010,074 +0.01(+0.30%)
Jul 05, 2011 3.820 3.835 3.820 3.827 605,719 +0.00(+0.10%)
Jul 01, 2011 3.827 3.839 3.820 3.824 654,882 -0.02(-0.40%)
Jun 30, 2011 3.831 3.839 3.824 3.839 706,290 +0.00(+0.10%)
Jun 29, 2011 3.820 3.835 3.820 3.835 573,749 +0.01(+0.20%)
Jun 28, 2011 3.816 3.831 3.812 3.827 692,930 +0.02(+0.55%)
Jun 27, 2011 3.780 3.806 3.780 3.806 932,673 +0.02(+0.52%)
Jun 24, 2011 3.776 3.791 3.772 3.786 781,101 -0.00(-0.02%)
Jun 23, 2011 3.760 3.787 3.760 3.787 677,406 +0.01(+0.20%)
Jun 22, 2011 3.783 3.795 3.776 3.780 652,510 +0.00(+0.00%)
Jun 21, 2011 3.768 3.791 3.764 3.780 873,964 +0.01(+0.30%)
Jun 20, 2011 3.767 3.768 3.757 3.768 680,141 +0.00(+0.00%)
Jun 17, 2011 3.753 3.776 3.749 3.768 777,808 +0.02(+0.61%)
Jun 16, 2011 3.764 3.776 3.741 3.745 756,680 -0.02(-0.61%)
Jun 15, 2011 3.783 3.783 3.753 3.768 1,008,287 +0.00(+0.10%)
Jun 14, 2011 3.760 3.780 3.753 3.764 812,583 +0.01(+0.30%)
Jun 13, 2011 3.799 3.799 3.749 3.753 810,987 -0.05(-1.20%)
Jun 10, 2011 3.806 3.810 3.783 3.799 935,935 -0.01(-0.20%)
Jun 09, 2011 3.757 3.806 3.745 3.806 646,826 +0.06(+1.63%)
Jun 08, 2011 3.776 3.776 3.738 3.745 887,937 -0.03(-0.81%)
Jun 07, 2011 3.783 3.783 3.741 3.776 825,793 +0.01(+0.30%)
Jun 06, 2011 3.791 3.795 3.760 3.764 676,279 -0.02(-0.40%)
Jun 03, 2011 3.772 3.791 3.772 3.780 355,273 +0.02(+0.66%)
May 24, 2011 3.774 3.785 3.751 3.755 800,875 -0.03(-0.80%)
May 23, 2011 3.762 3.785 3.736 3.785 585,591 +0.00(+0.00%)
May 20, 2011 3.766 3.785 3.742 3.785 595,280 +0.02(+0.40%)
May 19, 2011 3.751 3.774 3.724 3.770 709,246 +0.02(+0.50%)
May 18, 2011 3.690 3.751 3.690 3.751 652,925 +0.06(+1.75%)
May 17, 2011 3.679 3.702 3.675 3.687 946,166 -0.02(-0.51%)
May 16, 2011 3.694 3.716 3.694 3.706 737,396 +0.01(+0.31%)
May 13, 2011 3.736 3.755 3.679 3.694 1,186,710 -0.05(-1.32%)
May 12, 2011 3.743 3.770 3.724 3.743 517,795 -0.02(-0.40%)
May 11, 2011 3.777 3.781 3.724 3.759 889,669 +0.00(+0.00%)
May 10, 2011 3.732 3.770 3.724 3.759 1,025,385 +0.04(+1.02%)
May 09, 2011 3.694 3.728 3.683 3.721 1,034,667 +0.03(+0.72%)
May 06, 2011 3.668 3.694 3.656 3.694 712,880 +0.05(+1.25%)
May 05, 2011 3.649 3.683 3.649 3.649 764,328 -0.00(-0.10%)
May 04, 2011 3.671 3.690 3.652 3.652 825,177 +0.00(+0.00%)
May 03, 2011 3.656 3.679 3.649 3.652 501,661 -0.02(-0.50%)
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.