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, 2021 8.313 8.321 8.257 8.281 562,696 -0.02(-0.19%)
May 27, 2021 8.369 8.377 8.273 8.297 657,340 -0.07(-0.81%)
May 26, 2021 8.365 8.381 8.341 8.365 568,802 -0.01(-0.09%)
May 25, 2021 8.373 8.388 8.325 8.373 885,208 +0.02(+0.19%)
May 24, 2021 8.325 8.373 8.309 8.357 757,234 +0.04(+0.48%)
May 21, 2021 8.317 8.325 8.262 8.317 766,244 +0.02(+0.29%)
May 20, 2021 8.285 8.317 8.254 8.293 793,814 +0.02(+0.29%)
May 19, 2021 8.214 8.277 8.182 8.270 867,522 -0.02(-0.19%)
May 18, 2021 8.206 8.285 8.166 8.285 911,920 +0.10(+1.26%)
May 17, 2021 8.135 8.222 8.127 8.182 934,242 +0.02(+0.29%)
May 14, 2021 8.119 8.159 8.095 8.159 804,078 +0.06(+0.68%)
May 13, 2021 8.071 8.127 8.048 8.103 894,842 +0.10(+1.19%)
May 12, 2021 8.103 8.119 7.968 8.008 1,602,052 -0.11(-1.37%)
May 11, 2021 8.127 8.159 8.087 8.119 1,006,398 -0.05(-0.58%)
May 10, 2021 8.135 8.222 8.135 8.166 1,296,533 +0.05(+0.59%)
May 07, 2021 8.135 8.159 8.087 8.119 763,581 -0.01(-0.10%)
May 06, 2021 8.079 8.135 8.051 8.127 748,129 +0.05(+0.59%)
May 05, 2021 8.079 8.143 8.024 8.079 946,748 -0.01(-0.10%)
May 04, 2021 8.166 8.166 8.048 8.087 1,192,225 -0.09(-1.07%)
May 03, 2021 8.119 8.174 8.103 8.174 801,315 +0.06(+0.78%)
Apr 30, 2021 8.111 8.119 8.079 8.111 593,674 +0.00(+0.00%)
Apr 29, 2021 8.071 8.111 8.063 8.111 697,339 +0.04(+0.54%)
Apr 28, 2021 8.075 8.075 8.008 8.067 1,038,368 +0.01(+0.10%)
Apr 27, 2021 8.083 8.099 8.052 8.059 704,764 -0.04(-0.49%)
Apr 26, 2021 8.052 8.107 8.028 8.099 961,034 +0.06(+0.78%)
Apr 23, 2021 8.059 8.067 8.028 8.036 712,086 +0.00(+0.00%)
Apr 22, 2021 8.036 8.091 8.004 8.036 826,313 +0.00(+0.00%)
Apr 21, 2021 8.044 8.067 8.020 8.036 728,210 +0.00(+0.00%)
Apr 20, 2021 8.004 8.067 7.996 8.036 893,918 +0.03(+0.39%)
Apr 19, 2021 8.059 8.091 7.996 8.004 1,245,454 -0.07(-0.88%)
Apr 16, 2021 8.059 8.107 8.036 8.075 981,942 +0.05(+0.59%)
Apr 15, 2021 7.996 8.036 7.965 8.028 846,657 +0.02(+0.30%)
Apr 14, 2021 7.957 8.028 7.902 8.004 1,256,677 +0.06(+0.69%)
Apr 13, 2021 7.894 7.989 7.878 7.949 1,183,958 +0.06(+0.70%)
Apr 12, 2021 7.855 7.910 7.847 7.894 1,555,168 +0.06(+0.70%)
Apr 09, 2021 7.855 7.855 7.823 7.839 918,730 -0.01(-0.10%)
Apr 08, 2021 7.831 7.847 7.807 7.847 853,475 +0.02(+0.20%)
Apr 07, 2021 7.815 7.862 7.799 7.831 1,108,267 +0.02(+0.20%)
Apr 06, 2021 7.839 7.839 7.799 7.815 1,143,041 -0.02(-0.20%)
Apr 05, 2021 7.792 7.839 7.784 7.831 1,315,722 +0.06(+0.71%)
Apr 01, 2021 7.799 7.799 7.736 7.776 1,001,617 -0.01(-0.10%)
Mar 31, 2021 7.768 7.784 7.721 7.784 1,061,508 +0.04(+0.51%)
Mar 30, 2021 7.815 7.823 7.705 7.744 912,297 -0.05(-0.66%)
Mar 29, 2021 7.788 7.819 7.780 7.796 1,434,657 +0.03(+0.40%)
Mar 26, 2021 7.803 7.803 7.694 7.764 1,296,179 +0.01(+0.10%)
Mar 25, 2021 7.709 7.772 7.694 7.756 1,100,198 +0.06(+0.81%)
Mar 24, 2021 7.702 7.725 7.678 7.694 964,640 +0.02(+0.31%)
Mar 23, 2021 7.694 7.733 7.662 7.670 1,037,953 -0.02(-0.20%)
Mar 22, 2021 7.772 7.787 7.631 7.686 1,966,098 -0.08(-1.01%)
Mar 19, 2021 7.764 7.788 7.717 7.764 1,504,693 +0.00(+0.00%)
Mar 18, 2021 7.764 7.788 7.725 7.764 1,686,149 -0.05(-0.70%)
Mar 17, 2021 7.866 7.870 7.780 7.819 1,210,455 -0.05(-0.60%)
Mar 16, 2021 7.905 7.905 7.835 7.866 1,168,199 -0.01(-0.10%)
Mar 15, 2021 7.827 7.889 7.803 7.874 2,732,379 +0.06(+0.80%)
Mar 12, 2021 7.843 7.854 7.749 7.811 2,319,069 -0.03(-0.40%)
Mar 11, 2021 7.866 7.917 7.819 7.843 2,083,265 -0.02(-0.20%)
Mar 10, 2021 7.936 7.944 7.850 7.858 2,517,812 -0.06(-0.79%)
Mar 09, 2021 8.069 8.069 7.866 7.921 1,589,094 -0.05(-0.69%)
Mar 08, 2021 7.999 8.038 7.968 7.976 655,327 +0.03(+0.39%)
Mar 05, 2021 7.968 8.023 7.882 7.944 993,248 +0.00(+0.00%)
Mar 04, 2021 8.077 8.140 7.913 7.944 1,391,284 -0.16(-1.93%)
Mar 03, 2021 8.069 8.289 7.983 8.101 1,363,849 +0.05(+0.58%)
Mar 02, 2021 8.101 8.132 8.007 8.054 893,390 -0.03(-0.39%)
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.