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, 2005 3.904 3.931 3.883 3.924 400,587 +0.01(+0.18%)
May 27, 2005 3.873 3.917 3.866 3.917 578,658 +0.05(+1.34%)
May 26, 2005 3.914 3.928 3.859 3.866 531,018 -0.05(-1.23%)
May 25, 2005 3.931 3.938 3.897 3.914 447,066 -0.01(-0.35%)
May 24, 2005 3.931 3.938 3.911 3.928 441,837 +0.00(+0.09%)
May 23, 2005 3.924 3.931 3.900 3.924 561,810 +0.02(+0.53%)
May 20, 2005 3.900 3.924 3.890 3.904 435,446 +0.00(+0.09%)
May 19, 2005 3.924 3.924 3.893 3.900 394,777 -0.01(-0.35%)
May 18, 2005 3.887 3.914 3.876 3.914 372,409 +0.02(+0.62%)
May 17, 2005 3.890 3.911 3.883 3.890 411,916 -0.02(-0.53%)
May 16, 2005 3.890 3.911 3.876 3.911 250,984 +0.02(+0.53%)
May 13, 2005 3.893 3.921 3.873 3.890 409,302 +0.00(+0.09%)
May 12, 2005 3.900 3.917 3.876 3.887 369,795 -0.01(-0.35%)
May 11, 2005 3.887 3.931 3.876 3.900 465,076 +0.01(+0.35%)
May 10, 2005 3.904 3.924 3.856 3.887 644,890 +0.02(+0.44%)
May 09, 2005 3.883 3.897 3.858 3.869 438,642 +0.00(+0.00%)
May 06, 2005 3.873 3.887 3.845 3.869 354,690 +0.00(+0.09%)
May 05, 2005 3.859 3.876 3.845 3.866 437,189 +0.02(+0.63%)
May 04, 2005 3.852 3.866 3.828 3.842 371,538 +0.01(+0.18%)
May 03, 2005 3.811 3.835 3.804 3.835 448,809 +0.01(+0.36%)
May 02, 2005 3.818 3.838 3.797 3.821 370,667 +0.00(+0.09%)
Apr 29, 2005 3.790 3.818 3.780 3.818 379,091 +0.03(+0.73%)
Apr 28, 2005 3.769 3.804 3.763 3.790 433,122 +0.02(+0.55%)
Apr 27, 2005 3.783 3.797 3.766 3.769 370,376 -0.03(-0.91%)
Apr 26, 2005 3.787 3.811 3.773 3.804 358,466 +0.01(+0.36%)
Apr 25, 2005 3.732 3.807 3.728 3.790 546,704 +0.06(+1.57%)
Apr 22, 2005 3.728 3.752 3.704 3.732 975,470 -0.01(-0.28%)
Apr 21, 2005 3.711 3.756 3.711 3.742 459,847 +0.00(+0.00%)
Apr 20, 2005 3.787 3.787 3.718 3.742 565,005 -0.04(-1.18%)
Apr 19, 2005 3.711 3.787 3.703 3.787 904,299 +0.08(+2.23%)
Apr 18, 2005 3.769 3.776 3.687 3.704 685,559 -0.07(-1.73%)
Apr 15, 2005 3.773 3.787 3.721 3.769 470,305 -0.02(-0.55%)
Apr 14, 2005 3.773 3.856 3.759 3.790 438,061 +0.02(+0.46%)
Apr 13, 2005 3.835 3.835 3.766 3.773 361,952 -0.06(-1.62%)
Apr 12, 2005 3.838 3.887 3.804 3.835 566,458 +0.02(+0.45%)
Apr 11, 2005 3.814 3.873 3.787 3.818 904,009 +0.06(+1.46%)
Apr 08, 2005 3.794 3.825 3.759 3.763 438,061 -0.06(-1.44%)
Apr 07, 2005 3.811 3.849 3.776 3.818 439,223 +0.02(+0.54%)
Apr 06, 2005 3.852 3.852 3.763 3.797 639,081 +0.01(+0.27%)
Apr 05, 2005 3.711 3.797 3.708 3.787 522,884 +0.06(+1.57%)
Apr 04, 2005 3.680 3.742 3.677 3.728 449,390 +0.05(+1.31%)
Apr 01, 2005 3.704 3.732 3.670 3.680 478,148 -0.01(-0.37%)
Mar 31, 2005 3.677 3.694 3.652 3.694 523,465 +0.06(+1.61%)
Mar 30, 2005 3.632 3.652 3.615 3.635 502,259 +0.01(+0.19%)
Mar 29, 2005 3.752 3.752 3.625 3.628 596,669 -0.06(-1.68%)
Mar 28, 2005 3.635 3.766 3.635 3.690 678,587 +0.03(+0.85%)
Mar 24, 2005 3.587 3.677 3.587 3.659 726,228 +0.04(+1.05%)
Mar 23, 2005 3.697 3.732 3.597 3.621 907,785 -0.06(-1.68%)
Mar 22, 2005 3.597 3.773 3.597 3.683 1,234,878 +0.08(+2.10%)
Mar 21, 2005 3.735 3.735 3.525 3.608 2,797,722 -0.20(-5.16%)
Mar 18, 2005 3.917 3.924 3.780 3.804 1,187,819 -0.12(-3.07%)
Mar 17, 2005 3.952 3.986 3.921 3.924 463,624 -0.03(-0.78%)
Mar 16, 2005 3.962 4.000 3.952 3.955 566,458 -0.01(-0.17%)
Mar 15, 2005 3.997 4.039 3.959 3.962 592,602 -0.06(-1.46%)
Mar 14, 2005 4.059 4.069 4.014 4.021 488,897 -0.04(-1.10%)
Mar 11, 2005 4.059 4.076 4.041 4.066 481,344 -0.00(-0.08%)
Mar 10, 2005 4.038 4.069 4.014 4.069 764,863 +0.07(+1.63%)
Mar 09, 2005 4.021 4.041 3.983 4.004 544,961 -0.03(-0.68%)
Mar 08, 2005 4.004 4.041 4.004 4.031 367,181 +0.00(+0.00%)
Mar 07, 2005 4.079 4.079 4.007 4.031 866,535 -0.03(-0.76%)
Mar 04, 2005 4.083 4.107 4.062 4.062 590,569 -0.02(-0.59%)
Mar 03, 2005 4.072 4.107 4.072 4.086 457,814 -0.01(-0.17%)
Mar 02, 2005 4.093 4.100 4.069 4.093 437,770 +0.01(+0.34%)
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.