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 (%)
Dec 31, 2003 3.790 3.804 3.756 3.773 664,934 -0.03(-0.81%)
Dec 30, 2003 3.800 3.804 3.783 3.804 596,378 +0.01(+0.18%)
Dec 29, 2003 3.787 3.800 3.745 3.797 589,407 +0.01(+0.27%)
Dec 26, 2003 3.800 3.800 3.780 3.787 289,619 -0.01(-0.27%)
Dec 24, 2003 3.800 3.804 3.787 3.797 531,308 -0.01(-0.18%)
Dec 23, 2003 3.797 3.814 3.787 3.804 466,238 +0.00(+0.09%)
Dec 22, 2003 3.787 3.800 3.787 3.800 922,310 +0.01(+0.36%)
Dec 19, 2003 3.773 3.787 3.763 3.787 656,510 +0.01(+0.18%)
Dec 18, 2003 3.769 3.783 3.759 3.780 827,610 +0.01(+0.37%)
Dec 17, 2003 3.756 3.769 3.745 3.766 780,840 +0.01(+0.28%)
Dec 16, 2003 3.704 3.759 3.704 3.756 583,306 +0.04(+1.02%)
Dec 15, 2003 3.728 3.745 3.701 3.718 651,281 -0.01(-0.28%)
Dec 12, 2003 3.714 3.714 3.701 3.728 491,801 +0.01(+0.37%)
Dec 11, 2003 3.704 3.752 3.704 3.714 1,106,772 +0.01(+0.28%)
Dec 10, 2003 3.711 3.732 3.690 3.704 1,196,243 +0.01(+0.19%)
Dec 09, 2003 3.683 3.714 3.673 3.697 676,844 +0.01(+0.28%)
Dec 08, 2003 3.708 3.714 3.687 3.687 584,468 -0.01(-0.28%)
Dec 05, 2003 3.670 3.687 3.663 3.697 509,231 +0.03(+0.75%)
Dec 04, 2003 3.652 3.677 3.649 3.670 637,047 +0.01(+0.38%)
Dec 03, 2003 3.663 3.677 3.652 3.656 709,089 -0.00(-0.09%)
Dec 02, 2003 3.611 3.659 3.611 3.659 768,349 +0.06(+1.72%)
Dec 01, 2003 3.642 3.663 3.611 3.597 762,539 -0.04(-1.14%)
Nov 28, 2003 3.642 3.666 3.625 3.639 290,781 +0.01(+0.19%)
Nov 26, 2003 3.604 3.642 3.604 3.632 526,951 -0.02(-0.47%)
Nov 25, 2003 3.594 3.666 3.580 3.649 714,027 +0.03(+0.95%)
Nov 24, 2003 3.604 3.625 3.590 3.615 765,154 +0.01(+0.19%)
Nov 21, 2003 3.594 3.621 3.597 3.608 656,220 +0.01(+0.38%)
Nov 20, 2003 3.615 3.615 3.587 3.594 874,088 -0.01(-0.29%)
Nov 19, 2003 3.580 3.639 3.566 3.604 930,443 +0.03(+0.77%)
Nov 18, 2003 3.566 3.628 3.566 3.577 901,394 +0.01(+0.29%)
Nov 17, 2003 3.570 3.573 3.546 3.566 758,182 +0.00(+0.00%)
Nov 14, 2003 3.590 3.590 3.559 3.566 623,975 -0.02(-0.58%)
Nov 13, 2003 3.584 3.590 3.559 3.587 964,140 +0.01(+0.39%)
Nov 12, 2003 3.563 3.584 3.556 3.573 635,014 +0.01(+0.29%)
Nov 11, 2003 3.580 3.580 3.546 3.563 741,915 -0.01(-0.38%)
Nov 10, 2003 3.542 3.577 3.539 3.577 980,698 +0.00(+0.10%)
Nov 07, 2003 3.522 3.570 3.522 3.573 800,303 +0.04(+1.07%)
Nov 06, 2003 3.539 3.539 3.529 3.535 703,279 -0.02(-0.58%)
Nov 05, 2003 3.494 3.559 3.487 3.556 700,665 +0.06(+1.57%)
Nov 04, 2003 3.494 3.522 3.484 3.501 829,364 +0.00(+0.10%)
Nov 03, 2003 3.511 3.525 3.494 3.498 884,438 -0.02(-0.68%)
Oct 31, 2003 3.525 3.546 3.504 3.522 722,742 +0.00(+0.00%)
Oct 30, 2003 3.535 3.542 3.508 3.522 640,243 -0.02(-0.49%)
Oct 29, 2003 3.529 3.546 3.511 3.539 913,014 -0.00(-0.10%)
Oct 28, 2003 3.559 3.563 3.532 3.542 742,205 -0.02(-0.58%)
Oct 27, 2003 3.542 3.587 3.542 3.563 696,598 +0.00(+0.00%)
Oct 24, 2003 3.546 3.573 3.525 3.563 623,685 +0.02(+0.58%)
Oct 23, 2003 3.546 3.549 3.522 3.542 930,443 +0.01(+0.19%)
Oct 22, 2003 3.549 3.549 3.522 3.535 822,381 -0.00(-0.10%)
Oct 21, 2003 3.532 3.559 3.525 3.539 936,253 -0.02(-0.48%)
Oct 20, 2003 3.535 3.553 3.525 3.556 743,658 +0.04(+1.08%)
Oct 17, 2003 3.529 3.546 3.515 3.518 985,056 +0.00(+0.00%)
Oct 16, 2003 3.553 3.570 3.518 3.518 1,021,948 -0.03(-0.97%)
Oct 15, 2003 3.573 3.580 3.549 3.553 1,445,194 -0.02(-0.58%)
Oct 14, 2003 3.618 3.632 3.573 3.573 1,558,776 -0.05(-1.33%)
Oct 13, 2003 3.683 3.683 3.618 3.621 1,419,631 -0.06(-1.68%)
Oct 10, 2003 3.714 3.742 3.701 3.683 1,069,879 -0.01(-0.28%)
Oct 09, 2003 3.649 3.701 3.649 3.694 848,815 +0.03(+0.94%)
Oct 08, 2003 3.683 3.690 3.625 3.659 793,622 -0.02(-0.65%)
Oct 07, 2003 3.584 3.732 3.580 3.683 1,053,902 +0.11(+3.08%)
Oct 06, 2003 3.563 3.604 3.535 3.573 781,131 -0.01(-0.19%)
Oct 03, 2003 3.584 3.615 3.529 3.580 1,215,416 -0.01(-0.19%)
Oct 02, 2003 3.590 3.604 3.580 3.587 620,780 -0.00(-0.10%)
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.