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 )

8.540 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Jun 10, 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 29, 2020 8.222 8.318 8.170 8.236 402,290 -0.04(-0.45%)
May 28, 2020 8.177 8.384 8.037 8.273 676,158 +0.03(+0.31%)
May 27, 2020 8.159 8.292 8.093 8.247 842,501 +0.29(+3.60%)
May 26, 2020 7.953 8.078 7.946 7.961 756,637 +0.07(+0.93%)
May 22, 2020 7.894 7.983 7.858 7.887 390,636 -0.01(-0.19%)
May 21, 2020 7.843 7.931 7.791 7.902 550,820 +0.09(+1.13%)
May 20, 2020 7.813 7.909 7.732 7.813 571,836 +0.02(+0.28%)
May 19, 2020 7.732 7.865 7.718 7.791 378,577 +0.04(+0.57%)
May 18, 2020 7.652 7.828 7.652 7.747 534,269 +0.15(+1.94%)
May 15, 2020 7.541 7.637 7.519 7.600 337,899 -0.06(-0.77%)
May 14, 2020 7.534 7.697 7.387 7.659 604,720 -0.01(-0.10%)
May 13, 2020 7.806 7.898 7.541 7.666 1,020,847 -0.25(-3.16%)
May 12, 2020 7.887 8.023 7.865 7.916 507,434 +0.05(+0.65%)
May 11, 2020 7.732 7.898 7.710 7.865 507,307 +0.17(+2.20%)
May 08, 2020 7.644 7.743 7.600 7.696 361,413 +0.15(+1.95%)
May 07, 2020 7.497 7.710 7.460 7.549 381,270 +0.11(+1.48%)
May 06, 2020 7.549 7.549 7.416 7.438 631,631 -0.13(-1.65%)
May 05, 2020 7.600 7.725 7.556 7.563 591,709 +0.04(+0.59%)
May 04, 2020 7.526 7.615 7.379 7.519 834,994 -0.09(-1.16%)
May 01, 2020 7.858 7.887 7.578 7.607 1,449,052 -0.39(-4.88%)
Apr 30, 2020 8.093 8.122 7.931 7.997 372,629 -0.13(-1.54%)
Apr 29, 2020 8.314 8.314 8.122 8.122 494,292 -0.08(-1.03%)
Apr 28, 2020 8.090 8.287 8.046 8.207 619,610 +0.22(+2.75%)
Apr 27, 2020 7.812 8.032 7.797 7.988 445,963 +0.20(+2.63%)
Apr 24, 2020 7.651 7.790 7.593 7.783 332,759 +0.15(+1.92%)
Apr 23, 2020 7.724 7.732 7.593 7.636 364,141 -0.01(-0.19%)
Apr 22, 2020 7.775 7.819 7.593 7.651 524,497 -0.07(-0.85%)
Apr 21, 2020 7.607 7.717 7.512 7.717 436,263 -0.03(-0.38%)
Apr 20, 2020 7.797 7.812 7.688 7.746 470,470 -0.14(-1.76%)
Apr 17, 2020 7.863 7.936 7.724 7.885 467,694 +0.15(+1.89%)
Apr 16, 2020 7.841 7.870 7.666 7.739 436,071 -0.01(-0.19%)
Apr 15, 2020 7.768 7.841 7.622 7.753 540,259 -0.18(-2.30%)
Apr 14, 2020 7.929 8.039 7.827 7.936 793,126 +0.16(+2.07%)
Apr 13, 2020 7.841 7.900 7.549 7.775 911,089 -0.07(-0.84%)
Apr 09, 2020 7.680 8.039 7.582 7.841 1,216,198 +0.36(+4.79%)
Apr 08, 2020 7.315 7.585 7.278 7.483 1,205,467 +0.19(+2.61%)
Apr 07, 2020 7.278 7.519 7.176 7.293 1,402,614 +0.28(+3.96%)
Apr 06, 2020 6.788 7.029 6.773 7.015 1,005,139 +0.42(+6.44%)
Apr 03, 2020 6.737 6.803 6.444 6.590 1,144,424 -0.21(-3.12%)
Apr 02, 2020 6.751 6.976 6.671 6.803 814,660 +0.04(+0.65%)
Apr 01, 2020 6.971 7.007 6.612 6.759 1,225,441 -0.40(-5.62%)
Mar 31, 2020 7.198 7.315 7.095 7.161 635,007 -0.15(-2.10%)
Mar 30, 2020 7.351 7.388 7.179 7.315 674,708 +0.01(+0.15%)
Mar 27, 2020 7.115 7.340 6.998 7.304 971,201 -0.01(-0.10%)
Mar 26, 2020 6.802 7.420 6.799 7.311 1,540,661 +0.56(+8.29%)
Mar 25, 2020 6.868 7.216 6.602 6.751 2,100,173 +0.08(+1.20%)
Mar 24, 2020 6.097 7.434 6.075 6.671 2,669,516 +0.94(+16.35%)
Mar 23, 2020 6.250 6.381 4.913 5.734 4,257,990 -0.77(-11.84%)
Mar 20, 2020 6.671 6.897 6.366 6.504 1,688,249 -0.17(-2.61%)
Mar 19, 2020 6.686 6.897 6.541 6.679 1,796,456 -0.12(-1.82%)
Mar 18, 2020 7.013 7.260 6.337 6.802 2,472,071 -0.48(-6.59%)
Mar 17, 2020 7.173 7.609 7.013 7.282 1,775,805 +0.12(+1.62%)
Mar 16, 2020 7.275 7.471 7.158 7.166 1,630,936 -0.70(-8.87%)
Mar 13, 2020 7.507 7.870 7.267 7.863 1,721,412 +0.72(+10.07%)
Mar 12, 2020 7.449 7.522 7.057 7.144 3,743,685 -0.84(-10.47%)
Mar 11, 2020 8.292 8.296 7.812 7.979 2,017,533 -0.41(-4.94%)
Mar 10, 2020 8.793 8.848 8.285 8.394 1,204,466 -0.18(-2.12%)
Mar 09, 2020 8.176 8.648 8.176 8.575 1,210,503 -0.28(-3.12%)
Mar 06, 2020 8.728 8.895 8.619 8.852 830,571 -0.15(-1.69%)
Mar 05, 2020 8.852 9.041 8.852 9.004 557,564 -0.04(-0.48%)
Mar 04, 2020 9.041 9.157 8.910 9.048 698,338 +0.19(+2.13%)
Mar 03, 2020 8.946 9.084 8.735 8.859 994,681 +0.07(+0.74%)
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.