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: 7:00 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 (%)
Dec 31, 2009 3.104 3.080 3.080 3.080 783,608 -0.02(-0.56%)
Dec 30, 2009 3.063 3.111 3.063 3.098 934,600 -0.00(-0.11%)
Dec 29, 2009 3.132 3.139 3.094 3.101 859,328 -0.04(-1.42%)
Dec 28, 2009 3.146 3.163 3.115 3.146 1,023,921 +0.00(+0.00%)
Dec 24, 2009 3.129 3.166 3.129 3.146 252,355 -0.00(-0.10%)
Dec 23, 2009 3.163 3.163 3.122 3.149 717,689 +0.01(+0.32%)
Dec 22, 2009 3.118 3.153 3.101 3.139 1,304,823 +0.03(+1.11%)
Dec 21, 2009 3.132 3.132 3.080 3.104 1,438,812 -0.02(-0.77%)
Dec 18, 2009 3.084 3.132 3.074 3.129 852,573 +0.03(+0.89%)
Dec 17, 2009 3.070 3.115 3.067 3.101 1,115,711 -0.02(-0.55%)
Dec 16, 2009 3.087 3.122 3.087 3.118 1,367,119 +0.03(+1.12%)
Dec 15, 2009 3.060 3.104 3.018 3.084 1,512,660 +0.03(+0.90%)
Dec 14, 2009 3.039 3.060 3.032 3.056 988,860 +0.03(+1.02%)
Dec 11, 2009 3.018 3.032 3.005 3.025 943,264 -0.00(-0.11%)
Dec 10, 2009 3.022 3.029 2.984 3.029 1,085,514 +0.03(+0.92%)
Dec 09, 2009 2.991 3.025 2.984 3.001 1,016,587 +0.02(+0.69%)
Dec 08, 2009 2.974 2.987 2.967 2.981 752,020 -0.01(-0.35%)
Dec 07, 2009 2.984 2.991 2.967 2.991 975,007 +0.01(+0.46%)
Dec 04, 2009 2.960 2.977 2.960 2.977 611,252 +0.02(+0.70%)
Dec 03, 2009 2.970 2.977 2.953 2.956 674,609 -0.01(-0.46%)
Dec 02, 2009 2.950 2.970 2.943 2.970 749,655 +0.01(+0.35%)
Dec 01, 2009 2.974 2.981 2.943 2.960 838,440 -0.02(-0.58%)
Nov 30, 2009 2.956 2.977 2.936 2.977 719,554 +0.01(+0.47%)
Nov 27, 2009 2.925 2.970 2.922 2.963 311,758 -0.01(-0.23%)
Nov 25, 2009 2.963 2.983 2.901 2.970 781,307 -0.02(-0.69%)
Nov 24, 2009 2.977 3.005 2.946 2.991 910,674 +0.02(+0.58%)
Nov 23, 2009 2.946 2.977 2.932 2.974 1,062,854 +0.04(+1.29%)
Nov 20, 2009 2.881 2.939 2.868 2.936 946,524 +0.06(+1.91%)
Nov 19, 2009 2.912 2.919 2.874 2.881 831,281 -0.03(-1.06%)
Nov 18, 2009 2.905 2.932 2.905 2.912 780,491 +0.00(+0.00%)
Nov 17, 2009 2.932 2.946 2.901 2.912 1,232,430 -0.02(-0.82%)
Nov 16, 2009 2.932 2.956 2.929 2.936 847,967 +0.01(+0.35%)
Nov 13, 2009 2.953 2.953 2.919 2.925 710,675 +0.00(+0.00%)
Nov 12, 2009 2.946 2.960 2.919 2.925 787,379 -0.04(-1.28%)
Nov 11, 2009 2.953 2.987 2.923 2.963 1,129,619 +0.02(+0.58%)
Nov 10, 2009 2.970 2.970 2.908 2.946 924,922 -0.00(-0.12%)
Nov 09, 2009 2.922 2.950 2.912 2.950 1,004,776 +0.03(+1.18%)
Nov 06, 2009 2.925 2.956 2.901 2.915 712,549 -0.01(-0.24%)
Nov 05, 2009 2.960 2.964 2.912 2.922 1,037,559 +0.01(+0.24%)
Nov 04, 2009 2.912 2.953 2.912 2.915 787,376 +0.01(+0.36%)
Nov 03, 2009 2.867 2.925 2.812 2.905 920,802 +0.07(+2.43%)
Nov 02, 2009 2.953 2.977 2.750 2.836 2,160,252 -0.13(-4.30%)
Oct 30, 2009 2.984 3.025 2.946 2.963 834,951 -0.04(-1.26%)
Oct 29, 2009 3.056 3.056 2.953 3.001 1,208,032 -0.01(-0.46%)
Oct 28, 2009 3.077 3.077 3.005 3.015 1,172,751 -0.04(-1.46%)
Oct 27, 2009 3.063 3.074 3.046 3.060 893,206 -0.00(-0.11%)
Oct 26, 2009 3.080 3.091 3.063 3.063 953,332 -0.01(-0.45%)
Oct 23, 2009 3.077 3.091 3.074 3.077 736,969 +0.01(+0.22%)
Oct 22, 2009 3.060 3.080 3.046 3.070 881,561 -0.01(-0.38%)
Oct 21, 2009 3.084 3.094 3.067 3.082 804,542 +0.01(+0.17%)
Oct 20, 2009 3.046 3.084 3.046 3.077 869,340 +0.01(+0.22%)
Oct 19, 2009 3.053 3.087 3.049 3.070 645,821 -0.01(-0.22%)
Oct 16, 2009 3.039 3.080 3.039 3.077 632,325 +0.02(+0.68%)
Oct 15, 2009 3.053 3.074 3.036 3.056 546,524 -0.01(-0.45%)
Oct 14, 2009 3.060 3.077 3.043 3.070 1,195,608 +0.02(+0.79%)
Oct 13, 2009 3.074 3.074 3.018 3.046 993,297 -0.01(-0.34%)
Oct 12, 2009 3.045 3.056 3.022 3.056 659,715 +0.02(+0.79%)
Oct 09, 2009 3.049 3.063 3.029 3.032 676,047 -0.03(-1.01%)
Oct 08, 2009 3.063 3.080 3.043 3.063 832,798 -0.02(-0.56%)
Oct 07, 2009 3.067 3.080 3.043 3.080 750,863 +0.00(+0.11%)
Oct 06, 2009 3.046 3.077 3.032 3.077 660,721 +0.01(+0.45%)
Oct 05, 2009 3.025 3.063 3.018 3.063 706,287 +0.03(+1.14%)
Oct 02, 2009 3.012 3.046 2.994 3.029 503,374 +0.02(+0.57%)
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.