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, 2013 4.497 4.519 4.413 4.417 1,662,838 -0.08(-1.77%)
May 30, 2013 4.528 4.546 4.479 4.497 949,988 -0.01(-0.29%)
May 29, 2013 4.608 4.609 4.497 4.510 2,307,544 -0.10(-2.26%)
May 28, 2013 4.685 4.698 4.592 4.614 1,288,160 -0.02(-0.38%)
May 24, 2013 4.658 4.658 4.606 4.632 648,447 +0.00(+0.10%)
May 23, 2013 4.672 4.672 4.606 4.628 1,283,048 -0.07(-1.59%)
May 22, 2013 4.724 4.742 4.676 4.702 1,008,638 -0.02(-0.47%)
May 21, 2013 4.694 4.729 4.694 4.724 803,701 +0.03(+0.66%)
May 20, 2013 4.680 4.698 4.676 4.694 670,762 +0.01(+0.21%)
May 17, 2013 4.680 4.685 4.663 4.684 691,202 +0.03(+0.55%)
May 16, 2013 4.658 4.667 4.641 4.658 649,778 -0.01(-0.19%)
May 15, 2013 4.667 4.680 4.658 4.667 838,551 +0.06(+1.34%)
May 13, 2013 4.614 4.623 4.592 4.606 993,598 -0.01(-0.19%)
May 10, 2013 4.628 4.650 4.606 4.614 1,005,354 +0.01(+0.29%)
May 09, 2013 4.614 4.628 4.583 4.601 861,072 +0.01(+0.19%)
May 08, 2013 4.614 4.614 4.592 4.592 671,143 -0.02(-0.48%)
May 07, 2013 4.610 4.623 4.583 4.614 865,076 +0.03(+0.58%)
May 06, 2013 4.597 4.606 4.583 4.588 665,538 -0.00(-0.10%)
May 03, 2013 4.606 4.619 4.592 4.592 550,255 -0.01(-0.29%)
May 02, 2013 4.606 4.614 4.588 4.606 524,708 +0.03(+0.58%)
May 01, 2013 4.623 4.632 4.579 4.579 559,267 -0.04(-0.86%)
Apr 30, 2013 4.628 4.628 4.601 4.619 737,501 -0.00(-0.10%)
Apr 29, 2013 4.619 4.650 4.610 4.623 635,363 +0.00(+0.00%)
Apr 26, 2013 4.614 4.641 4.614 4.623 752,911 +0.02(+0.43%)
Apr 25, 2013 4.564 4.616 4.564 4.603 936,178 +0.03(+0.57%)
Apr 24, 2013 4.560 4.586 4.551 4.577 754,253 +0.02(+0.38%)
Apr 23, 2013 4.568 4.573 4.546 4.560 663,167 +0.01(+0.14%)
Apr 22, 2013 4.560 4.564 4.533 4.553 744,758 -0.00(-0.05%)
Apr 19, 2013 4.538 4.560 4.529 4.555 605,413 +0.02(+0.39%)
Apr 18, 2013 4.551 4.590 4.511 4.538 763,419 -0.01(-0.19%)
Apr 17, 2013 4.494 4.546 4.485 4.546 916,384 +0.01(+0.29%)
Apr 16, 2013 4.490 4.546 4.490 4.533 1,191,257 +0.07(+1.47%)
Apr 15, 2013 4.498 4.501 4.463 4.468 1,233,122 -0.03(-0.63%)
Apr 12, 2013 4.490 4.503 4.485 4.496 625,144 -0.01(-0.15%)
Apr 11, 2013 4.503 4.511 4.494 4.503 908,370 +0.00(+0.10%)
Apr 10, 2013 4.481 4.507 4.455 4.498 1,333,762 +0.03(+0.59%)
Apr 09, 2013 4.463 4.472 4.459 4.472 779,732 +0.00(+0.10%)
Apr 08, 2013 4.468 4.468 4.441 4.468 837,831 +0.01(+0.20%)
Apr 05, 2013 4.468 4.472 4.450 4.459 897,814 -0.00(-0.10%)
Apr 04, 2013 4.455 4.472 4.446 4.463 691,309 +0.01(+0.20%)
Apr 03, 2013 4.459 4.463 4.441 4.455 658,823 +0.00(+0.00%)
Apr 02, 2013 4.428 4.459 4.420 4.455 962,310 +0.02(+0.49%)
Apr 01, 2013 4.455 4.468 4.424 4.433 935,474 -0.00(-0.10%)
Mar 28, 2013 4.463 4.468 4.437 4.437 1,403,062 -0.03(-0.59%)
Mar 27, 2013 4.455 4.463 4.446 4.463 761,516 +0.01(+0.20%)
Mar 26, 2013 4.507 4.507 4.446 4.455 959,026 -0.01(-0.15%)
Mar 25, 2013 4.457 4.470 4.444 4.461 858,062 +0.00(+0.10%)
Mar 22, 2013 4.452 4.457 4.439 4.457 835,539 +0.02(+0.39%)
Mar 21, 2013 4.418 4.448 4.413 4.439 794,381 +0.02(+0.49%)
Mar 20, 2013 4.426 4.439 4.418 4.418 686,555 -0.01(-0.29%)
Mar 19, 2013 4.426 4.431 4.405 4.431 726,608 +0.03(+0.59%)
Mar 18, 2013 4.409 4.426 4.396 4.405 729,361 +0.00(+0.00%)
Mar 15, 2013 4.418 4.418 4.392 4.405 706,629 -0.00(-0.10%)
Mar 14, 2013 4.426 4.439 4.409 4.409 819,813 -0.03(-0.78%)
Mar 13, 2013 4.435 4.452 4.418 4.444 465,898 +0.02(+0.39%)
Mar 12, 2013 4.426 4.452 4.422 4.426 691,868 -0.03(-0.59%)
Mar 11, 2013 4.409 4.452 4.405 4.452 1,114,007 +0.06(+1.29%)
Mar 08, 2013 4.409 4.422 4.387 4.396 881,298 -0.00(-0.05%)
Mar 07, 2013 4.400 4.422 4.392 4.398 523,255 -0.00(-0.05%)
Mar 06, 2013 4.435 4.444 4.400 4.400 829,334 -0.03(-0.78%)
Mar 05, 2013 4.439 4.444 4.422 4.435 702,774 +0.00(+0.00%)
Mar 04, 2013 4.418 4.452 4.405 4.435 810,524 +0.03(+0.59%)
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.