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 )

8.810 +0.040 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2016 5.935 5.935 5.876 5.876 559,131 -0.09(-1.47%)
Nov 29, 2016 5.952 5.976 5.952 5.964 414,739 +0.01(+0.10%)
Nov 28, 2016 5.958 5.993 5.946 5.958 562,553 +0.00(+0.05%)
Nov 25, 2016 5.909 5.955 5.909 5.955 274,500 +0.05(+0.84%)
Nov 23, 2016 5.906 5.906 5.906 0 -0.00(-0.05%)
Nov 22, 2016 5.862 5.932 5.856 5.909 407,210 +0.05(+0.89%)
Nov 21, 2016 5.874 5.886 5.856 5.856 642,471 +0.04(+0.60%)
Nov 18, 2016 5.833 5.838 5.787 5.821 636,354 -0.00(-0.00%)
Nov 17, 2016 5.792 5.833 5.792 5.821 433,709 +0.02(+0.40%)
Nov 16, 2016 5.827 5.839 5.787 5.798 458,673 -0.02(-0.40%)
Nov 15, 2016 5.804 5.833 5.781 5.821 531,683 +0.05(+0.91%)
Nov 14, 2016 5.810 5.810 5.769 5.769 659,392 -0.05(-0.80%)
Nov 11, 2016 5.757 5.833 5.734 5.816 900,017 +0.04(+0.70%)
Nov 10, 2016 5.821 5.839 5.705 5.775 1,618,077 -0.06(-1.10%)
Nov 09, 2016 5.792 5.845 5.792 5.839 1,029,052 +0.01(+0.10%)
Nov 08, 2016 5.821 5.874 5.816 5.833 443,888 +0.01(+0.10%)
Nov 07, 2016 5.816 5.858 5.798 5.827 674,178 +0.06(+1.11%)
Nov 04, 2016 5.757 5.792 5.757 5.763 525,278 -0.01(-0.10%)
Nov 03, 2016 5.787 5.821 5.757 5.769 624,614 -0.04(-0.70%)
Nov 02, 2016 5.816 5.821 5.763 5.810 889,725 -0.03(-0.60%)
Nov 01, 2016 5.903 5.903 5.821 5.845 392,645 -0.02(-0.40%)
Oct 31, 2016 5.851 5.914 5.851 5.868 328,281 +0.02(+0.30%)
Oct 28, 2016 5.856 5.897 5.851 5.851 326,719 -0.02(-0.30%)
Oct 27, 2016 5.920 5.937 5.862 5.868 327,615 -0.06(-0.93%)
Oct 26, 2016 5.935 5.946 5.889 5.923 368,047 -0.02(-0.39%)
Oct 25, 2016 5.941 5.952 5.904 5.946 406,186 +0.00(+0.00%)
Oct 24, 2016 5.865 5.946 5.865 5.946 483,612 +0.08(+1.38%)
Oct 21, 2016 5.837 5.868 5.825 5.865 277,238 +0.01(+0.20%)
Oct 20, 2016 5.871 5.883 5.831 5.854 380,091 -0.01(-0.20%)
Oct 19, 2016 5.871 5.883 5.848 5.865 382,808 -0.01(-0.20%)
Oct 18, 2016 5.883 5.894 5.848 5.877 425,101 +0.01(+0.20%)
Oct 17, 2016 5.889 5.894 5.848 5.865 469,730 +0.00(+0.00%)
Oct 14, 2016 5.860 5.894 5.854 5.865 440,311 -0.01(-0.10%)
Oct 13, 2016 5.813 5.889 5.796 5.871 363,829 +0.03(+0.59%)
Oct 12, 2016 5.790 5.842 5.779 5.837 388,579 +0.03(+0.50%)
Oct 11, 2016 5.837 5.837 5.790 5.808 672,547 -0.03(-0.49%)
Oct 10, 2016 5.808 5.837 5.802 5.837 383,927 +0.04(+0.69%)
Oct 07, 2016 5.767 5.808 5.738 5.796 523,253 +0.05(+0.81%)
Oct 06, 2016 5.709 5.779 5.709 5.750 603,805 +0.02(+0.30%)
Oct 05, 2016 5.837 5.837 5.709 5.733 1,348,377 -0.06(-1.10%)
Oct 04, 2016 5.871 5.889 5.779 5.796 972,036 -0.08(-1.38%)
Oct 03, 2016 5.935 5.935 5.865 5.877 658,537 -0.05(-0.88%)
Sep 30, 2016 5.981 5.998 5.923 5.929 523,203 +0.01(+0.10%)
Sep 29, 2016 6.004 6.016 5.923 5.923 457,692 -0.07(-1.16%)
Sep 28, 2016 6.016 6.021 5.969 5.993 408,074 -0.02(-0.34%)
Sep 27, 2016 6.001 6.042 6.001 6.013 546,423 -0.01(-0.19%)
Sep 26, 2016 5.990 6.030 5.990 6.024 430,042 +0.02(+0.38%)
Sep 23, 2016 5.984 6.013 5.961 6.001 300,816 +0.02(+0.29%)
Sep 22, 2016 6.019 6.036 5.984 5.984 475,535 -0.02(-0.29%)
Sep 21, 2016 5.932 6.019 5.927 6.001 578,555 +0.07(+1.16%)
Sep 20, 2016 5.967 5.987 5.908 5.932 400,202 -0.02(-0.29%)
Sep 19, 2016 5.996 6.019 5.932 5.950 422,741 -0.03(-0.58%)
Sep 16, 2016 5.967 5.984 5.927 5.984 492,725 +0.02(+0.39%)
Sep 15, 2016 5.915 5.996 5.915 5.961 527,333 +0.02(+0.39%)
Sep 14, 2016 5.973 6.007 5.892 5.938 575,480 -0.02(-0.39%)
Sep 13, 2016 6.013 6.059 5.961 5.961 1,045,353 -0.09(-1.52%)
Sep 12, 2016 6.053 6.070 6.001 6.053 788,520 -0.01(-0.09%)
Sep 09, 2016 6.059 6.076 6.013 6.059 733,991 -0.03(-0.47%)
Sep 08, 2016 6.087 6.105 6.082 6.087 235,512 +0.00(+0.00%)
Sep 07, 2016 6.122 6.127 6.082 6.087 333,716 -0.02(-0.38%)
Sep 06, 2016 6.082 6.122 6.076 6.110 479,467 +0.05(+0.85%)
Sep 02, 2016 6.064 6.059 6.059 6.059 548,506 +0.01(+0.19%)
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.