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 (%)
May 28, 2004 3.573 3.652 3.573 3.652 494,803 +0.07(+1.92%)
May 27, 2004 3.586 3.641 3.583 3.583 547,683 -0.01(-0.19%)
May 26, 2004 3.579 3.628 3.576 3.590 905,638 +0.02(+0.68%)
May 25, 2004 3.483 3.569 3.480 3.566 767,337 +0.09(+2.57%)
May 24, 2004 3.480 3.493 3.459 3.476 472,140 +0.00(+0.00%)
May 21, 2004 3.456 3.493 3.452 3.476 478,242 +0.01(+0.40%)
May 20, 2004 3.449 3.493 3.449 3.462 479,985 +0.01(+0.40%)
May 19, 2004 3.490 3.500 3.449 3.449 677,849 -0.03(-0.79%)
May 18, 2004 3.449 3.483 3.445 3.476 709,228 +0.02(+0.50%)
May 17, 2004 3.483 3.511 3.421 3.459 708,937 -0.01(-0.20%)
May 14, 2004 3.483 3.490 3.442 3.466 530,541 +0.00(+0.00%)
May 13, 2004 3.407 3.511 3.407 3.466 1,066,893 +0.06(+1.82%)
May 12, 2004 3.400 3.431 3.359 3.404 844,914 +0.01(+0.30%)
May 11, 2004 3.469 3.480 3.376 3.394 910,868 -0.09(-2.47%)
May 10, 2004 3.383 3.528 3.325 3.480 1,694,477 +0.10(+3.06%)
May 07, 2004 3.473 3.535 3.304 3.376 1,788,614 -0.16(-4.48%)
May 06, 2004 3.493 3.542 3.487 3.535 560,177 +0.03(+0.88%)
May 05, 2004 3.566 3.569 3.493 3.504 858,570 -0.03(-0.78%)
May 04, 2004 3.528 3.548 3.507 3.531 681,045 -0.00(-0.10%)
May 03, 2004 3.511 3.579 3.504 3.535 632,814 +0.02(+0.69%)
Apr 30, 2004 3.504 3.538 3.493 3.511 622,063 +0.00(+0.00%)
Apr 29, 2004 3.552 3.552 3.493 3.511 632,232 -0.02(-0.49%)
Apr 28, 2004 3.545 3.586 3.514 3.528 537,223 -0.07(-1.82%)
Apr 27, 2004 3.524 3.604 3.511 3.593 883,847 +0.07(+1.95%)
Apr 26, 2004 3.521 3.528 3.511 3.524 888,496 +0.01(+0.39%)
Apr 23, 2004 3.566 3.573 3.493 3.511 965,782 -0.05(-1.45%)
Apr 22, 2004 3.566 3.597 3.562 3.562 751,067 -0.01(-0.19%)
Apr 21, 2004 3.586 3.610 3.566 3.569 769,952 -0.03(-0.86%)
Apr 20, 2004 3.621 3.631 3.597 3.600 1,022,439 -0.03(-0.95%)
Apr 19, 2004 3.707 3.727 3.631 3.635 583,711 -0.05(-1.31%)
Apr 16, 2004 3.628 3.710 3.624 3.683 752,810 +0.04(+1.23%)
Apr 15, 2004 3.545 3.662 3.545 3.638 1,045,683 +0.06(+1.63%)
Apr 14, 2004 3.758 3.762 3.511 3.579 2,382,786 -0.19(-4.94%)
Apr 13, 2004 3.820 3.838 3.752 3.765 886,753 -0.08(-1.97%)
Apr 12, 2004 3.803 3.865 3.786 3.841 1,138,367 +0.05(+1.36%)
Apr 08, 2004 3.776 3.803 3.762 3.789 948,058 -0.02(-0.54%)
Apr 07, 2004 3.848 3.869 3.789 3.810 774,020 -0.05(-1.25%)
Apr 06, 2004 3.848 3.872 3.838 3.858 539,548 +0.04(+1.17%)
Apr 05, 2004 3.841 3.865 3.813 3.813 852,177 -0.06(-1.42%)
Apr 02, 2004 3.900 3.900 3.844 3.869 581,677 -0.04(-0.97%)
Apr 01, 2004 3.910 3.924 3.893 3.906 501,195 -0.02(-0.44%)
Mar 31, 2004 3.917 3.930 3.882 3.924 645,307 +0.04(+0.97%)
Mar 30, 2004 3.872 3.893 3.855 3.886 493,060 +0.02(+0.44%)
Mar 29, 2004 3.886 3.906 3.848 3.869 680,754 -0.05(-1.23%)
Mar 26, 2004 3.896 3.930 3.872 3.917 461,971 +0.01(+0.26%)
Mar 25, 2004 3.896 3.920 3.879 3.906 891,983 +0.01(+0.27%)
Mar 24, 2004 3.882 3.924 3.865 3.896 753,101 +0.01(+0.27%)
Mar 23, 2004 3.855 3.889 3.841 3.886 766,756 +0.02(+0.53%)
Mar 22, 2004 3.872 3.886 3.844 3.865 665,646 +0.01(+0.18%)
Mar 19, 2004 3.869 3.872 3.848 3.858 425,653 +0.00(+0.09%)
Mar 18, 2004 3.838 3.855 3.827 3.855 464,586 +0.03(+0.81%)
Mar 17, 2004 3.834 3.838 3.807 3.824 730,438 -0.01(-0.27%)
Mar 16, 2004 3.838 3.862 3.820 3.834 746,418 +0.01(+0.27%)
Mar 15, 2004 3.813 3.841 3.807 3.824 648,794 +0.00(+0.09%)
Mar 12, 2004 3.851 3.858 3.820 3.820 745,546 -0.03(-0.80%)
Mar 11, 2004 3.869 3.872 3.803 3.851 686,274 +0.00(+0.09%)
Mar 10, 2004 3.865 3.879 3.838 3.848 961,133 +0.00(+0.09%)
Mar 09, 2004 3.834 3.855 3.807 3.844 671,166 +0.01(+0.27%)
Mar 08, 2004 3.824 3.841 3.817 3.834 503,229 +0.00(+0.09%)
Mar 05, 2004 3.786 3.838 3.752 3.831 610,732 +0.03(+0.82%)
Mar 04, 2004 3.769 3.803 3.752 3.800 492,769 +0.04(+1.10%)
Mar 03, 2004 3.793 3.820 3.758 3.758 716,491 -0.04(-1.18%)
Mar 02, 2004 3.779 3.813 3.779 3.803 700,802 +0.03(+0.82%)
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.