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 31, 2022 9.762 9.762 9.608 9.677 651,102 -0.12(-1.22%)
May 27, 2022 9.711 9.822 9.702 9.797 374,179 +0.10(+1.02%)
May 26, 2022 9.647 9.766 9.626 9.698 527,184 +0.07(+0.71%)
May 25, 2022 9.519 9.673 9.519 9.630 642,328 +0.12(+1.25%)
May 24, 2022 9.341 9.553 9.323 9.511 745,111 +0.16(+1.73%)
May 23, 2022 9.392 9.498 9.315 9.349 866,022 -0.04(-0.45%)
May 20, 2022 9.494 9.562 9.255 9.392 1,278,968 -0.09(-0.90%)
May 19, 2022 9.485 9.579 9.417 9.477 524,880 -0.10(-1.07%)
May 18, 2022 9.681 9.702 9.519 9.579 506,474 -0.07(-0.71%)
May 17, 2022 9.613 9.681 9.545 9.647 342,399 +0.08(+0.80%)
May 16, 2022 9.596 9.673 9.528 9.570 496,524 -0.03(-0.27%)
May 13, 2022 9.477 9.630 9.447 9.596 498,076 +0.20(+2.08%)
May 12, 2022 9.451 9.495 9.323 9.400 685,825 -0.03(-0.36%)
May 11, 2022 9.366 9.587 9.366 9.434 708,968 +0.12(+1.28%)
May 10, 2022 9.596 9.707 9.255 9.315 1,168,239 -0.15(-1.62%)
May 09, 2022 9.715 9.715 9.451 9.468 845,151 -0.32(-3.30%)
May 06, 2022 9.417 9.885 9.341 9.792 1,512,358 +0.32(+3.32%)
May 05, 2022 9.477 9.498 9.289 9.477 941,554 -0.01(-0.09%)
May 04, 2022 9.400 9.502 9.213 9.485 1,611,761 +0.11(+1.18%)
May 03, 2022 9.451 9.621 9.247 9.375 1,583,888 -0.13(-1.34%)
May 02, 2022 10.02 10.04 9.111 9.502 3,175,157 -0.49(-4.94%)
Apr 29, 2022 10.16 10.17 9.979 9.996 845,457 -0.20(-1.92%)
Apr 28, 2022 10.12 10.21 10.06 10.19 560,781 +0.07(+0.72%)
Apr 27, 2022 10.07 10.13 10.03 10.12 546,046 +0.05(+0.50%)
Apr 26, 2022 10.06 10.09 10.02 10.07 648,813 -0.01(-0.08%)
Apr 25, 2022 10.07 10.09 9.966 10.08 735,333 -0.01(-0.08%)
Apr 22, 2022 10.14 10.16 10.06 10.09 629,807 -0.02(-0.17%)
Apr 21, 2022 10.11 10.16 10.07 10.10 408,384 -0.01(-0.08%)
Apr 20, 2022 10.08 10.16 10.07 10.11 536,470 +0.03(+0.25%)
Apr 19, 2022 10.07 10.14 10.04 10.09 554,178 +0.01(+0.08%)
Apr 18, 2022 9.959 10.10 9.959 10.08 520,684 +0.13(+1.28%)
Apr 14, 2022 9.908 10.02 9.866 9.950 673,045 +0.03(+0.34%)
Apr 13, 2022 9.942 9.967 9.908 9.916 501,861 -0.02(-0.17%)
Apr 12, 2022 9.950 10.03 9.916 9.933 572,622 -0.02(-0.17%)
Apr 11, 2022 10.01 10.07 9.933 9.950 651,670 -0.06(-0.59%)
Apr 08, 2022 9.950 10.03 9.933 10.01 582,425 +0.06(+0.60%)
Apr 07, 2022 9.916 9.984 9.882 9.950 427,153 +0.04(+0.43%)
Apr 06, 2022 9.908 9.942 9.781 9.908 474,009 -0.03(-0.34%)
Apr 05, 2022 10.05 10.09 9.908 9.942 678,856 -0.11(-1.09%)
Apr 04, 2022 10.06 10.08 9.976 10.05 511,059 +0.00(+0.00%)
Apr 01, 2022 10.05 10.06 9.967 10.05 530,220 +0.04(+0.42%)
Mar 31, 2022 9.984 10.07 9.984 10.01 495,297 +0.03(+0.25%)
Mar 30, 2022 10.01 10.01 9.933 9.984 581,306 -0.02(-0.21%)
Mar 29, 2022 10.02 10.05 9.963 10.01 727,947 -0.04(-0.42%)
Mar 28, 2022 10.01 10.06 9.969 10.05 606,016 +0.05(+0.51%)
Mar 25, 2022 9.955 10.02 9.879 9.997 566,851 +0.03(+0.25%)
Mar 24, 2022 9.963 10.02 9.929 9.972 571,483 +0.01(+0.08%)
Mar 23, 2022 9.938 10.01 9.886 9.963 504,551 +0.00(+0.00%)
Mar 22, 2022 9.879 10.01 9.854 9.963 699,339 +0.13(+1.28%)
Mar 21, 2022 9.786 9.887 9.786 9.837 444,625 +0.07(+0.69%)
Mar 18, 2022 9.786 9.871 9.769 9.769 452,042 -0.08(-0.77%)
Mar 17, 2022 9.466 10.06 9.466 9.845 1,857,734 +0.31(+3.27%)
Mar 16, 2022 9.483 9.550 9.399 9.534 566,970 +0.05(+0.53%)
Mar 15, 2022 9.559 9.601 9.458 9.483 579,299 -0.06(-0.62%)
Mar 14, 2022 9.584 9.626 9.500 9.542 544,045 -0.07(-0.70%)
Mar 11, 2022 9.618 9.668 9.576 9.609 557,838 -0.02(-0.17%)
Mar 10, 2022 9.517 9.668 9.626 706,894 +0.13(+1.42%)
Mar 09, 2022 9.609 9.643 9.475 9.492 909,821 -0.10(-1.05%)
Mar 08, 2022 9.778 9.854 9.567 9.593 1,164,766 -0.14(-1.47%)
Mar 07, 2022 9.593 9.795 9.550 9.736 1,087,914 +0.14(+1.49%)
Mar 04, 2022 9.542 9.635 9.483 9.593 591,597 +0.03(+0.35%)
Mar 03, 2022 9.626 9.689 9.517 9.559 986,903 -0.11(-1.13%)
Mar 02, 2022 9.449 9.668 9.449 9.668 1,114,406 +0.23(+2.41%)
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.