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 )

8.810 +0.040 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2012 4.480 4.505 4.447 4.464 394,422 +0.00(+0.09%)
May 30, 2012 4.493 4.506 4.443 4.460 713,213 -0.07(-1.55%)
May 29, 2012 4.493 4.530 4.472 4.530 906,685 +0.05(+1.06%)
May 25, 2012 4.499 4.499 4.470 4.482 626,948 -0.01(-0.27%)
May 24, 2012 4.499 4.503 4.474 4.495 567,095 -0.00(-0.09%)
May 23, 2012 4.478 4.499 4.470 4.499 575,456 +0.00(+0.09%)
May 22, 2012 4.470 4.503 4.462 4.495 766,883 +0.04(+0.83%)
May 21, 2012 4.454 4.478 4.449 4.458 562,652 -0.00(-0.09%)
May 18, 2012 4.482 4.482 4.449 4.462 500,949 -0.02(-0.46%)
May 17, 2012 4.462 4.503 4.449 4.482 633,107 +0.00(+0.00%)
May 16, 2012 4.482 4.491 4.449 4.482 509,638 +0.00(+0.00%)
May 15, 2012 4.454 4.499 4.441 4.482 553,733 +0.06(+1.40%)
May 14, 2012 4.433 4.458 4.384 4.421 617,972 -0.04(-0.92%)
May 11, 2012 4.474 4.503 4.449 4.462 701,542 -0.03(-0.64%)
May 10, 2012 4.441 4.507 4.425 4.491 1,043,112 +0.10(+2.34%)
May 09, 2012 4.400 4.421 4.380 4.388 696,090 -0.03(-0.74%)
May 08, 2012 4.425 4.433 4.375 4.421 620,774 -0.02(-0.46%)
May 07, 2012 4.404 4.458 4.363 4.441 720,911 +0.05(+1.12%)
May 04, 2012 4.417 4.433 4.380 4.392 414,950 -0.01(-0.28%)
May 03, 2012 4.400 4.429 4.382 4.404 460,745 +0.02(+0.37%)
May 02, 2012 4.371 4.429 4.359 4.388 773,974 -0.01(-0.24%)
May 01, 2012 4.445 4.449 4.380 4.398 719,522 -0.04(-0.92%)
Apr 30, 2012 4.400 4.458 4.388 4.439 718,525 +0.03(+0.70%)
Apr 27, 2012 4.437 4.458 4.404 4.408 563,217 -0.04(-0.92%)
Apr 26, 2012 4.462 4.466 4.384 4.449 930,051 -0.01(-0.32%)
Apr 25, 2012 4.427 4.488 4.427 4.464 623,845 +0.04(+0.84%)
Apr 24, 2012 4.398 4.431 4.378 4.427 633,620 +0.01(+0.27%)
Apr 23, 2012 4.354 4.435 4.354 4.415 768,661 +0.03(+0.75%)
Apr 20, 2012 4.374 4.407 4.329 4.382 739,218 +0.05(+1.23%)
Apr 19, 2012 4.288 4.362 4.272 4.329 806,604 +0.05(+1.15%)
Apr 18, 2012 4.251 4.292 4.231 4.280 662,519 +0.04(+0.87%)
Apr 17, 2012 4.239 4.288 4.223 4.243 531,438 +0.02(+0.58%)
Apr 16, 2012 4.247 4.268 4.215 4.219 489,569 -0.04(-1.05%)
Apr 13, 2012 4.223 4.268 4.206 4.264 563,512 +0.04(+1.07%)
Apr 12, 2012 4.165 4.219 4.153 4.219 545,901 +0.07(+1.67%)
Apr 11, 2012 4.165 4.198 4.133 4.149 769,046 +0.02(+0.50%)
Apr 10, 2012 4.182 4.227 4.129 4.129 1,250,540 -0.04(-0.98%)
Apr 09, 2012 4.210 4.223 4.149 4.170 890,996 -0.04(-1.07%)
Apr 05, 2012 4.219 4.268 4.190 4.215 769,515 +0.00(+0.10%)
Apr 04, 2012 4.178 4.231 4.153 4.210 867,238 +0.05(+1.28%)
Apr 03, 2012 4.239 4.239 4.129 4.157 1,289,400 -0.06(-1.36%)
Apr 02, 2012 4.129 4.239 4.129 4.215 1,327,665 +0.09(+2.08%)
Mar 30, 2012 4.157 4.186 4.116 4.129 2,101,070 -0.04(-0.98%)
Mar 29, 2012 4.247 4.272 4.145 4.170 2,052,832 -0.09(-2.11%)
Mar 28, 2012 4.362 4.378 4.259 4.259 1,212,197 -0.12(-2.66%)
Mar 27, 2012 4.283 4.376 4.283 4.376 1,136,250 +0.07(+1.51%)
Mar 26, 2012 4.392 4.408 4.311 4.311 1,026,632 -0.08(-1.85%)
Mar 23, 2012 4.287 4.404 4.283 4.392 850,632 +0.09(+1.98%)
Mar 22, 2012 4.230 4.339 4.226 4.307 1,181,063 +0.06(+1.34%)
Mar 21, 2012 4.230 4.278 4.218 4.250 1,702,330 -0.00(-0.10%)
Mar 20, 2012 4.254 4.339 4.112 4.254 3,846,018 -0.09(-1.97%)
Mar 19, 2012 4.486 4.486 4.331 4.339 2,950,014 -0.17(-3.87%)
Mar 16, 2012 4.522 4.547 4.514 4.514 1,186,064 -0.01(-0.27%)
Mar 15, 2012 4.522 4.538 4.502 4.526 862,182 +0.00(+0.09%)
Mar 14, 2012 4.563 4.567 4.516 4.522 872,893 -0.04(-0.89%)
Mar 13, 2012 4.608 4.624 4.555 4.563 894,160 -0.01(-0.27%)
Mar 12, 2012 4.608 4.624 4.547 4.575 877,483 +0.01(+0.18%)
Mar 09, 2012 4.551 4.571 4.534 4.567 606,605 +0.04(+0.81%)
Mar 08, 2012 4.555 4.571 4.526 4.530 430,260 -0.03(-0.62%)
Mar 07, 2012 4.510 4.567 4.500 4.559 556,998 +0.06(+1.26%)
Mar 06, 2012 4.571 4.571 4.482 4.502 1,035,189 -0.06(-1.34%)
Mar 05, 2012 4.567 4.591 4.559 4.563 626,371 -0.02(-0.36%)
Mar 02, 2012 4.604 4.608 4.567 4.579 614,412 -0.01(-0.18%)
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.