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 -0.070 (-0.81%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 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 (%)
Oct 31, 2017 7.005 7.011 6.967 6.974 690,235 -0.04(-0.53%)
Oct 30, 2017 6.992 7.011 6.974 7.011 382,687 +0.02(+0.31%)
Oct 27, 2017 6.977 7.008 6.952 6.989 384,632 +0.05(+0.71%)
Oct 26, 2017 7.014 7.014 6.934 6.940 653,390 -0.05(-0.71%)
Oct 25, 2017 7.014 7.023 6.964 6.989 890,369 -0.06(-0.87%)
Oct 24, 2017 7.038 7.051 7.008 7.051 430,232 +0.02(+0.26%)
Oct 23, 2017 7.020 7.045 7.014 7.032 513,902 +0.01(+0.09%)
Oct 20, 2017 7.057 7.069 7.026 7.026 323,556 -0.04(-0.52%)
Oct 19, 2017 7.020 7.069 7.020 7.063 293,687 +0.04(+0.61%)
Oct 18, 2017 7.051 7.057 7.008 7.020 482,863 -0.03(-0.44%)
Oct 17, 2017 7.057 7.057 7.020 7.051 327,826 +0.02(+0.26%)
Oct 16, 2017 7.075 7.081 6.995 7.032 405,876 -0.04(-0.61%)
Oct 13, 2017 7.131 7.131 7.063 7.075 405,177 -0.04(-0.52%)
Oct 12, 2017 7.082 7.112 7.082 7.112 311,426 +0.00(+0.00%)
Oct 11, 2017 7.063 7.125 7.063 7.112 640,109 +0.03(+0.44%)
Oct 10, 2017 7.051 7.088 7.040 7.082 610,554 +0.06(+0.79%)
Oct 09, 2017 7.032 7.051 7.008 7.026 329,157 +0.00(+0.00%)
Oct 06, 2017 7.026 7.057 7.026 7.026 602,905 -0.02(-0.26%)
Oct 05, 2017 7.020 7.063 7.005 7.045 521,138 +0.03(+0.44%)
Oct 04, 2017 6.989 7.020 6.985 7.014 364,795 +0.02(+0.26%)
Oct 03, 2017 7.001 7.014 6.964 6.995 536,385 +0.01(+0.18%)
Oct 02, 2017 7.057 7.057 6.971 6.983 909,772 -0.09(-1.31%)
Sep 29, 2017 7.008 7.075 7.001 7.075 417,363 +0.05(+0.70%)
Sep 28, 2017 6.958 7.032 6.958 7.026 468,546 +0.06(+0.84%)
Sep 27, 2017 7.010 7.029 6.961 6.968 508,594 -0.05(-0.70%)
Sep 26, 2017 6.986 7.041 6.974 7.017 446,630 +0.04(+0.53%)
Sep 25, 2017 6.955 6.986 6.943 6.980 432,563 +0.03(+0.44%)
Sep 22, 2017 6.968 6.980 6.943 6.949 319,223 -0.01(-0.09%)
Sep 21, 2017 6.943 6.986 6.943 6.955 457,142 +0.01(+0.18%)
Sep 20, 2017 6.961 7.004 6.931 6.943 357,376 -0.02(-0.35%)
Sep 19, 2017 6.943 7.010 6.937 6.968 662,223 +0.03(+0.44%)
Sep 18, 2017 6.998 7.004 6.931 6.937 470,066 -0.05(-0.70%)
Sep 15, 2017 6.986 7.014 6.974 6.986 253,767 +0.01(+0.18%)
Sep 14, 2017 6.980 6.992 6.949 6.974 460,678 -0.01(-0.13%)
Sep 13, 2017 7.023 7.023 6.961 6.983 336,007 -0.02(-0.22%)
Sep 12, 2017 7.047 7.072 6.992 6.998 551,843 -0.06(-0.78%)
Sep 11, 2017 6.998 7.053 6.990 7.053 592,527 +0.07(+1.05%)
Sep 08, 2017 6.998 7.010 6.980 6.980 374,613 -0.02(-0.26%)
Sep 07, 2017 6.968 7.004 6.955 6.998 361,413 +0.06(+0.88%)
Sep 06, 2017 6.943 6.974 6.937 6.937 366,439 -0.01(-0.09%)
Sep 05, 2017 6.949 6.974 6.943 6.943 315,933 +0.00(+0.00%)
Sep 01, 2017 6.943 6.968 6.937 6.943 364,305 -0.02(-0.35%)
Aug 31, 2017 6.961 6.986 6.961 6.968 477,506 +0.01(+0.18%)
Aug 30, 2017 6.955 6.974 6.943 6.955 291,648 -0.01(-0.13%)
Aug 29, 2017 6.925 6.974 6.925 6.965 399,463 +0.02(+0.35%)
Aug 28, 2017 6.952 6.964 6.940 6.940 457,473 -0.01(-0.13%)
Aug 25, 2017 6.946 6.958 6.922 6.949 455,492 +0.01(+0.09%)
Aug 24, 2017 6.946 6.952 6.928 6.943 469,364 -0.00(-0.04%)
Aug 23, 2017 6.867 6.952 6.855 6.946 426,605 +0.05(+0.71%)
Aug 22, 2017 6.836 6.910 6.836 6.897 527,589 +0.07(+0.98%)
Aug 21, 2017 6.818 6.867 6.812 6.830 357,280 +0.02(+0.27%)
Aug 18, 2017 6.794 6.873 6.788 6.812 403,924 +0.02(+0.27%)
Aug 17, 2017 6.873 6.897 6.794 6.794 436,709 -0.08(-1.15%)
Aug 16, 2017 6.885 6.897 6.871 6.873 350,770 -0.02(-0.27%)
Aug 15, 2017 6.867 6.893 6.834 6.891 326,485 +0.04(+0.62%)
Aug 14, 2017 6.818 6.885 6.818 6.849 450,690 +0.04(+0.63%)
Aug 11, 2017 6.794 6.849 6.763 6.806 658,754 -0.01(-0.18%)
Aug 10, 2017 6.830 6.842 6.794 6.818 753,729 +0.00(+0.00%)
Aug 09, 2017 6.879 6.885 6.806 6.818 553,138 -0.08(-1.15%)
Aug 08, 2017 6.885 6.928 6.885 6.897 371,237 -0.01(-0.09%)
Aug 07, 2017 6.903 6.916 6.873 6.903 374,966 +0.01(+0.09%)
Aug 04, 2017 6.922 6.934 6.873 6.897 407,984 -0.02(-0.35%)
Aug 03, 2017 6.934 6.952 6.910 6.922 432,263 -0.02(-0.35%)
Aug 02, 2017 6.916 6.952 6.916 6.946 381,536 +0.05(+0.71%)
Aug 01, 2017 6.916 6.928 6.891 6.897 556,082 -0.03(-0.44%)
Jul 31, 2017 6.885 6.934 6.873 6.928 444,319 +0.06(+0.89%)
Jul 28, 2017 6.885 6.897 6.849 6.867 437,711 +0.01(+0.18%)
Jul 27, 2017 6.916 6.916 6.855 6.855 413,282 -0.06(-0.84%)
Jul 26, 2017 6.864 6.913 6.858 6.913 417,056 +0.08(+1.15%)
Jul 25, 2017 6.816 6.852 6.816 6.834 522,743 -0.01(-0.09%)
Jul 24, 2017 6.870 6.888 6.834 6.840 474,184 -0.04(-0.53%)
Jul 21, 2017 6.870 6.900 6.846 6.876 505,016 +0.02(+0.27%)
Jul 20, 2017 6.840 6.870 6.816 6.858 510,392 +0.03(+0.44%)
Jul 19, 2017 6.791 6.840 6.791 6.828 721,634 +0.03(+0.40%)
Jul 18, 2017 6.785 6.810 6.773 6.800 601,298 +0.03(+0.40%)
Jul 17, 2017 6.761 6.791 6.761 6.773 511,742 -0.01(-0.18%)
Jul 14, 2017 6.743 6.791 6.731 6.785 529,007 +0.05(+0.81%)
Jul 13, 2017 6.761 6.762 6.711 6.731 595,138 -0.02(-0.36%)
Jul 12, 2017 6.719 6.759 6.707 6.755 476,914 +0.04(+0.54%)
Jul 11, 2017 6.707 6.719 6.658 6.719 716,787 +0.01(+0.09%)
Jul 10, 2017 6.688 6.725 6.676 6.713 545,900 +0.04(+0.64%)
Jul 07, 2017 6.658 6.676 6.616 6.670 849,988 +0.00(+0.00%)
Jul 06, 2017 6.682 6.682 6.652 6.670 457,425 -0.03(-0.45%)
Jul 05, 2017 6.713 6.725 6.664 6.701 447,389 -0.01(-0.09%)
Jul 03, 2017 6.694 6.725 6.676 6.707 247,110 +0.04(+0.54%)
Jun 30, 2017 6.682 6.701 6.660 6.670 309,368 -0.02(-0.27%)
Jun 29, 2017 6.694 6.713 6.628 6.688 554,505 -0.01(-0.09%)
Jun 28, 2017 6.725 6.725 6.688 6.694 462,616 -0.02(-0.32%)
Jun 27, 2017 6.716 6.734 6.680 6.716 543,767 -0.02(-0.27%)
Jun 26, 2017 6.698 6.746 6.686 6.734 408,766 +0.05(+0.72%)
Jun 23, 2017 6.692 6.710 6.680 6.686 427,727 +0.00(+0.00%)
Jun 22, 2017 6.692 6.704 6.674 6.686 399,543 -0.01(-0.09%)
Jun 21, 2017 6.692 6.722 6.686 6.692 457,889 +0.01(+0.09%)
Jun 20, 2017 6.728 6.740 6.680 6.686 446,671 -0.04(-0.54%)
Jun 19, 2017 6.728 6.764 6.722 6.722 434,604 -0.01(-0.18%)
Jun 16, 2017 6.680 6.746 6.680 6.734 469,566 +0.05(+0.72%)
Jun 15, 2017 6.674 6.716 6.674 6.686 506,735 -0.03(-0.45%)
Jun 14, 2017 6.728 6.740 6.704 6.716 437,908 +0.00(+0.00%)
Jun 13, 2017 6.710 6.728 6.704 6.716 518,638 +0.01(+0.09%)
Jun 12, 2017 6.692 6.716 6.676 6.710 753,683 +0.04(+0.63%)
Jun 09, 2017 6.661 6.698 6.657 6.667 292,974 -0.01(-0.18%)
Jun 08, 2017 6.698 6.698 6.655 6.680 377,845 +0.00(+0.00%)
Jun 07, 2017 6.661 6.710 6.649 6.680 521,708 +0.04(+0.64%)
Jun 06, 2017 6.631 6.655 6.631 6.637 428,671 -0.02(-0.27%)
Jun 05, 2017 6.643 6.661 6.631 6.655 434,016 +0.00(+0.00%)
Jun 02, 2017 6.619 6.661 6.607 6.655 701,378 +0.06(+0.91%)
Jun 01, 2017 6.661 6.674 6.583 6.595 779,376 -0.08(-1.17%)
May 31, 2017 6.698 6.722 6.667 6.674 430,631 +0.01(+0.09%)
May 30, 2017 6.680 6.701 6.655 6.667 476,038 -0.05(-0.72%)
May 26, 2017 6.734 6.740 6.698 6.716 327,226 -0.02(-0.31%)
May 25, 2017 6.707 6.737 6.693 6.737 602,713 +0.03(+0.45%)
May 24, 2017 6.641 6.707 6.635 6.707 471,335 +0.05(+0.81%)
May 23, 2017 6.617 6.653 6.600 6.653 504,734 +0.04(+0.63%)
May 22, 2017 6.587 6.617 6.581 6.611 440,935 +0.01(+0.18%)
May 19, 2017 6.551 6.599 6.551 6.599 475,606 +0.03(+0.46%)
May 18, 2017 6.533 6.569 6.527 6.569 485,371 +0.01(+0.09%)
May 17, 2017 6.581 6.587 6.557 6.563 581,549 -0.02(-0.27%)
May 16, 2017 6.587 6.599 6.575 6.581 304,300 -0.02(-0.27%)
May 15, 2017 6.587 6.605 6.557 6.599 623,351 +0.03(+0.46%)
May 12, 2017 6.569 6.581 6.551 6.569 362,755 +0.01(+0.18%)
May 11, 2017 6.587 6.611 6.557 6.557 596,871 -0.04(-0.54%)
May 10, 2017 6.593 6.599 6.575 6.593 542,800 +0.01(+0.18%)
May 09, 2017 6.581 6.605 6.557 6.581 560,306 +0.00(+0.00%)
May 08, 2017 6.569 6.581 6.539 6.581 388,557 +0.02(+0.27%)
May 05, 2017 6.533 6.587 6.527 6.563 459,817 +0.03(+0.46%)
May 04, 2017 6.557 6.563 6.497 6.533 577,944 -0.03(-0.46%)
May 03, 2017 6.551 6.605 6.539 6.563 528,445 +0.02(+0.27%)
May 02, 2017 6.539 6.557 6.515 6.545 342,138 +0.02(+0.28%)
May 01, 2017 6.557 6.579 6.527 6.527 518,947 -0.05(-0.82%)
Apr 28, 2017 6.575 6.587 6.557 6.581 308,794 +0.01(+0.09%)
Apr 27, 2017 6.539 6.575 6.539 6.575 440,085 +0.04(+0.55%)
Apr 26, 2017 6.527 6.557 6.527 6.539 440,005 -0.01(-0.14%)
Apr 25, 2017 6.518 6.548 6.512 6.548 556,193 +0.03(+0.46%)
Apr 24, 2017 6.518 6.530 6.500 6.518 715,716 +0.00(+0.00%)
Apr 21, 2017 6.512 6.524 6.500 6.518 479,378 +0.01(+0.18%)
Apr 20, 2017 6.506 6.518 6.474 6.506 386,944 +0.00(+0.00%)
Apr 19, 2017 6.524 6.530 6.489 6.506 504,833 -0.01(-0.09%)
Apr 18, 2017 6.459 6.530 6.429 6.512 641,334 +0.05(+0.74%)
Apr 17, 2017 6.477 6.506 6.465 6.465 509,671 -0.01(-0.18%)
Apr 13, 2017 6.506 6.512 6.477 6.477 326,535 -0.03(-0.46%)
Apr 12, 2017 6.477 6.518 6.477 6.506 689,840 +0.03(+0.46%)
Apr 11, 2017 6.489 6.530 6.473 6.477 582,502 -0.03(-0.46%)
Apr 10, 2017 6.459 6.506 6.447 6.506 744,078 +0.07(+1.02%)
Apr 07, 2017 6.429 6.453 6.417 6.441 545,146 -0.01(-0.09%)
Apr 06, 2017 6.447 6.447 6.429 6.447 531,183 +0.00(+0.00%)
Apr 05, 2017 6.429 6.459 6.424 6.447 478,373 +0.03(+0.46%)
Apr 04, 2017 6.411 6.435 6.405 6.417 389,743 +0.01(+0.09%)
Apr 03, 2017 6.429 6.453 6.405 6.411 528,052 -0.02(-0.28%)
Mar 31, 2017 6.423 6.447 6.413 6.429 408,724 +0.02(+0.37%)
Mar 30, 2017 6.423 6.423 6.405 6.405 464,518 -0.02(-0.28%)
Mar 29, 2017 6.364 6.429 6.358 6.423 694,455 +0.07(+1.17%)
Mar 28, 2017 6.372 6.384 6.346 6.349 563,044 -0.02(-0.37%)
Mar 27, 2017 6.366 6.384 6.354 6.372 525,302 -0.01(-0.09%)
Mar 24, 2017 6.349 6.378 6.349 6.378 474,379 +0.04(+0.56%)
Mar 23, 2017 6.355 6.366 6.343 6.343 448,725 -0.02(-0.28%)
Mar 22, 2017 6.343 6.361 6.331 6.361 508,978 +0.02(+0.28%)
Mar 21, 2017 6.331 6.355 6.307 6.343 511,173 +0.01(+0.19%)
Mar 20, 2017 6.331 6.355 6.319 6.331 551,242 -0.01(-0.09%)
Mar 17, 2017 6.325 6.343 6.313 6.337 275,239 +0.02(+0.37%)
Mar 16, 2017 6.331 6.337 6.295 6.313 430,006 -0.02(-0.28%)
Mar 15, 2017 6.266 6.343 6.260 6.331 471,609 +0.08(+1.33%)
Mar 14, 2017 6.290 6.290 6.236 6.248 364,091 -0.05(-0.85%)
Mar 13, 2017 6.278 6.301 6.260 6.301 466,982 +0.03(+0.47%)
Mar 10, 2017 6.248 6.290 6.195 6.272 803,571 +0.08(+1.34%)
Mar 09, 2017 6.272 6.290 6.171 6.189 1,014,805 -0.09(-1.41%)
Mar 08, 2017 6.319 6.319 6.278 6.278 555,457 -0.05(-0.84%)
Mar 07, 2017 6.313 6.331 6.295 6.331 509,939 +0.03(+0.47%)
Mar 06, 2017 6.295 6.325 6.272 6.301 623,175 +0.01(+0.09%)
Mar 03, 2017 6.301 6.313 6.290 6.295 433,021 -0.04(-0.56%)
Mar 02, 2017 6.325 6.331 6.295 6.331 543,502 +0.02(+0.38%)
Mar 01, 2017 6.319 6.331 6.301 6.307 482,348 -0.01(-0.09%)
Feb 28, 2017 6.307 6.349 6.307 6.313 467,261 +0.00(+0.00%)
Feb 27, 2017 6.301 6.331 6.301 6.313 457,534 +0.01(+0.09%)
Feb 24, 2017 6.301 6.349 6.290 6.307 592,665 -0.00(-0.05%)
Feb 23, 2017 6.304 6.328 6.301 6.310 1,014,616 +0.02(+0.28%)
Feb 22, 2017 6.298 6.310 6.281 6.293 647,184 -0.01(-0.19%)
Feb 21, 2017 6.298 6.316 6.293 6.304 437,571 +0.01(+0.19%)
Feb 17, 2017 6.293 6.293 6.293 0 -0.01(-0.09%)
Feb 16, 2017 6.275 6.310 6.275 6.298 474,720 +0.02(+0.37%)
Feb 15, 2017 6.275 6.293 6.269 6.275 614,138 -0.02(-0.37%)
Feb 14, 2017 6.293 6.310 6.268 6.298 574,232 -0.02(-0.28%)
Feb 13, 2017 6.298 6.316 6.287 6.316 464,462 +0.02(+0.37%)
Feb 10, 2017 6.293 6.304 6.272 6.293 703,286 +0.01(+0.19%)
Feb 09, 2017 6.269 6.298 6.246 6.281 513,896 +0.02(+0.28%)
Feb 08, 2017 6.251 6.275 6.246 6.263 328,238 +0.01(+0.09%)
Feb 07, 2017 6.240 6.269 6.234 6.257 464,183 +0.02(+0.38%)
Feb 06, 2017 6.246 6.263 6.228 6.234 419,826 +0.01(+0.09%)
Feb 03, 2017 6.246 6.263 6.222 6.228 361,151 -0.01(-0.09%)
Feb 02, 2017 6.234 6.246 6.222 6.234 325,881 +0.00(+0.00%)
Feb 01, 2017 6.246 6.263 6.204 6.234 432,725 +0.01(+0.09%)
Jan 31, 2017 6.216 6.246 6.210 6.228 493,561 +0.01(+0.09%)
Jan 30, 2017 6.210 6.234 6.193 6.222 429,627 +0.02(+0.28%)
Jan 27, 2017 6.222 6.263 6.187 6.204 498,692 -0.03(-0.42%)
Jan 26, 2017 6.243 6.248 6.216 6.231 508,450 +0.01(+0.09%)
Jan 25, 2017 6.196 6.243 6.167 6.225 602,184 +0.04(+0.57%)
Jan 24, 2017 6.143 6.196 6.143 6.190 689,592 +0.04(+0.57%)
Jan 23, 2017 6.155 6.178 6.143 6.155 426,218 +0.01(+0.19%)
Jan 20, 2017 6.126 6.161 6.114 6.143 488,380 +0.02(+0.29%)
Jan 19, 2017 6.167 6.167 6.120 6.126 613,621 -0.04(-0.66%)
Jan 18, 2017 6.184 6.195 6.102 6.167 694,908 -0.02(-0.38%)
Jan 17, 2017 6.137 6.196 6.131 6.190 576,677 +0.05(+0.76%)
Jan 13, 2017 6.143 6.143 6.143 0 +0.03(+0.48%)
Jan 12, 2017 6.137 6.167 6.108 6.114 470,519 -0.04(-0.57%)
Jan 11, 2017 6.091 6.161 6.091 6.149 853,570 +0.04(+0.57%)
Jan 10, 2017 6.120 6.126 6.079 6.114 707,286 +0.01(+0.19%)
Jan 09, 2017 6.079 6.108 6.056 6.102 546,561 +0.02(+0.38%)
Jan 06, 2017 6.102 6.131 6.067 6.079 443,127 -0.04(-0.67%)
Jan 05, 2017 6.073 6.120 6.050 6.120 381,914 +0.04(+0.74%)
Jan 04, 2017 6.038 6.079 6.026 6.075 397,101 +0.04(+0.71%)
Jan 03, 2017 6.032 6.044 5.997 6.032 412,201 +0.05(+0.88%)
Dec 30, 2016 5.980 5.980 5.980 0 -0.01(-0.20%)
Dec 29, 2016 5.974 5.999 5.968 5.991 405,769 +0.02(+0.39%)
Dec 28, 2016 6.026 6.044 5.968 5.968 420,259 -0.06(-0.92%)
Dec 27, 2016 6.058 6.093 6.006 6.023 762,332 -0.05(-0.86%)
Dec 23, 2016 6.076 6.076 6.076 0 +0.01(+0.19%)
Dec 22, 2016 6.047 6.070 6.029 6.064 319,125 +0.02(+0.29%)
Dec 21, 2016 6.047 6.064 6.041 6.047 315,825 -0.01(-0.10%)
Dec 20, 2016 6.029 6.059 6.012 6.052 414,808 +0.02(+0.39%)
Dec 19, 2016 6.000 6.035 6.000 6.029 546,902 +0.01(+0.10%)
Dec 16, 2016 6.000 6.041 5.990 6.023 292,283 +0.03(+0.58%)
Dec 15, 2016 5.948 6.000 5.925 5.989 434,089 +0.03(+0.59%)
Dec 14, 2016 6.006 6.023 5.936 5.954 563,781 -0.06(-0.97%)
Dec 13, 2016 5.971 6.012 5.959 6.012 699,670 +0.05(+0.88%)
Dec 12, 2016 5.919 5.989 5.905 5.959 878,799 +0.03(+0.59%)
Dec 09, 2016 5.901 5.936 5.890 5.925 349,498 +0.01(+0.20%)
Dec 08, 2016 5.890 5.930 5.872 5.913 386,990 +0.02(+0.30%)
Dec 07, 2016 5.878 5.925 5.867 5.896 560,858 +0.03(+0.59%)
Dec 06, 2016 5.837 5.884 5.837 5.861 501,382 +0.02(+0.40%)
Dec 05, 2016 5.855 5.855 5.826 5.837 416,797 +0.01(+0.20%)
Dec 02, 2016 5.843 5.849 5.820 5.826 422,442 -0.02(-0.40%)
Dec 01, 2016 5.832 5.867 5.808 5.849 544,850 +0.02(+0.30%)
Nov 30, 2016 5.890 5.890 5.832 5.832 563,399 -0.09(-1.47%)
Nov 29, 2016 5.907 5.930 5.907 5.919 417,905 +0.01(+0.10%)
Nov 28, 2016 5.913 5.948 5.901 5.913 566,847 +0.00(+0.05%)
Nov 25, 2016 5.864 5.910 5.864 5.910 276,595 +0.05(+0.84%)
Nov 23, 2016 5.861 5.861 5.861 0 -0.00(-0.05%)
Nov 22, 2016 5.818 5.887 5.812 5.864 410,318 +0.05(+0.89%)
Nov 21, 2016 5.829 5.841 5.812 5.812 647,375 +0.03(+0.60%)
Nov 18, 2016 5.789 5.794 5.743 5.777 641,212 -0.00(-0.00%)
Nov 17, 2016 5.748 5.789 5.748 5.777 437,020 +0.02(+0.40%)
Nov 16, 2016 5.783 5.795 5.743 5.754 462,174 -0.02(-0.40%)
Nov 15, 2016 5.760 5.789 5.737 5.777 535,742 +0.05(+0.91%)
Nov 14, 2016 5.766 5.766 5.725 5.725 664,426 -0.05(-0.80%)
Nov 11, 2016 5.714 5.789 5.691 5.772 906,887 +0.04(+0.71%)
Nov 10, 2016 5.777 5.795 5.662 5.731 1,630,429 -0.06(-1.10%)
Nov 09, 2016 5.748 5.800 5.748 5.795 1,036,907 +0.01(+0.10%)
Nov 08, 2016 5.777 5.829 5.772 5.789 447,277 +0.01(+0.10%)
Nov 07, 2016 5.772 5.813 5.754 5.783 679,325 +0.06(+1.11%)
Nov 04, 2016 5.714 5.748 5.714 5.720 529,287 -0.01(-0.10%)
Nov 03, 2016 5.743 5.777 5.714 5.725 629,382 -0.04(-0.70%)
Nov 02, 2016 5.772 5.777 5.720 5.766 896,517 -0.03(-0.60%)
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.