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 )

9.990 +0.010 (+0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jun 30, 2020 7.858 7.974 7.814 7.923 391,585 +0.01(+0.18%)
Jun 29, 2020 7.960 7.996 7.887 7.909 509,396 -0.04(-0.50%)
Jun 26, 2020 7.963 7.992 7.855 7.949 830,330 -0.03(-0.36%)
Jun 25, 2020 7.985 7.999 7.927 7.978 416,101 +0.00(+0.00%)
Jun 24, 2020 8.065 8.065 7.876 7.978 694,637 -0.03(-0.36%)
Jun 23, 2020 8.094 8.159 7.999 8.007 639,961 -0.09(-1.07%)
Jun 22, 2020 7.978 8.108 7.970 8.094 433,875 +0.08(+0.99%)
Jun 19, 2020 8.065 8.144 7.999 8.014 341,884 +0.02(+0.27%)
Jun 18, 2020 8.021 8.065 7.978 7.992 439,530 -0.11(-1.34%)
Jun 17, 2020 8.238 8.238 8.079 8.101 311,211 -0.08(-0.97%)
Jun 16, 2020 8.238 8.303 8.144 8.180 366,653 +0.10(+1.25%)
Jun 15, 2020 7.891 8.180 7.789 8.079 452,603 +0.03(+0.36%)
Jun 12, 2020 8.094 8.202 7.927 8.050 825,080 -0.07(-0.80%)
Jun 11, 2020 8.361 8.455 7.963 8.115 1,136,337 -0.38(-4.51%)
Jun 10, 2020 8.412 8.564 8.398 8.499 661,828 +0.15(+1.82%)
Jun 09, 2020 8.289 8.448 8.253 8.347 524,119 -0.08(-0.94%)
Jun 08, 2020 8.506 8.506 8.325 8.427 468,014 +0.22(+2.74%)
Jun 05, 2020 8.282 8.540 8.195 8.202 660,700 -0.04(-0.44%)
Jun 04, 2020 8.253 8.282 8.144 8.238 256,316 -0.01(-0.09%)
Jun 03, 2020 8.282 8.325 8.144 8.246 476,331 -0.04(-0.44%)
Jun 02, 2020 8.166 8.282 8.112 8.282 443,352 +0.17(+2.05%)
Jun 01, 2020 8.072 8.151 7.963 8.115 443,974 +0.06(+0.72%)
May 29, 2020 8.043 8.137 7.992 8.057 411,228 -0.04(-0.45%)
May 28, 2020 7.999 8.202 7.862 8.094 691,181 +0.03(+0.31%)
May 27, 2020 7.982 8.111 7.917 8.068 861,220 +0.28(+3.60%)
May 26, 2020 7.780 7.903 7.773 7.787 773,448 +0.07(+0.93%)
May 22, 2020 7.723 7.809 7.687 7.716 399,315 -0.01(-0.19%)
May 21, 2020 7.672 7.759 7.622 7.730 563,058 +0.09(+1.13%)
May 20, 2020 7.644 7.737 7.564 7.644 584,541 +0.02(+0.28%)
May 19, 2020 7.564 7.694 7.550 7.622 386,988 +0.04(+0.57%)
May 18, 2020 7.485 7.658 7.485 7.579 546,139 +0.14(+1.94%)
May 15, 2020 7.377 7.471 7.356 7.435 345,406 -0.06(-0.77%)
May 14, 2020 7.370 7.530 7.226 7.492 618,155 -0.01(-0.10%)
May 13, 2020 7.636 7.726 7.377 7.500 1,043,528 -0.24(-3.16%)
May 12, 2020 7.716 7.849 7.694 7.744 518,708 +0.05(+0.65%)
May 11, 2020 7.564 7.726 7.543 7.694 518,578 +0.17(+2.20%)
May 08, 2020 7.478 7.574 7.435 7.528 369,443 +0.14(+1.95%)
May 07, 2020 7.334 7.543 7.298 7.384 389,741 +0.11(+1.48%)
May 06, 2020 7.384 7.384 7.255 7.276 645,664 -0.12(-1.65%)
May 05, 2020 7.435 7.557 7.392 7.399 604,856 +0.04(+0.59%)
May 04, 2020 7.363 7.449 7.219 7.356 853,546 -0.09(-1.16%)
May 01, 2020 7.687 7.716 7.413 7.442 1,481,247 -0.38(-4.88%)
Apr 30, 2020 7.917 7.946 7.759 7.823 380,908 -0.12(-1.54%)
Apr 29, 2020 8.133 8.133 7.946 7.946 505,274 -0.08(-1.03%)
Apr 28, 2020 7.914 8.107 7.871 8.029 633,376 +0.21(+2.75%)
Apr 27, 2020 7.642 7.857 7.627 7.814 455,871 +0.20(+2.63%)
Apr 24, 2020 7.485 7.621 7.428 7.614 340,152 +0.14(+1.92%)
Apr 23, 2020 7.556 7.563 7.428 7.470 372,232 -0.01(-0.19%)
Apr 22, 2020 7.606 7.649 7.428 7.485 536,150 -0.06(-0.85%)
Apr 21, 2020 7.442 7.549 7.349 7.549 445,956 -0.03(-0.38%)
Apr 20, 2020 7.628 7.642 7.521 7.578 480,922 -0.14(-1.76%)
Apr 17, 2020 7.692 7.764 7.556 7.714 478,086 +0.14(+1.89%)
Apr 16, 2020 7.671 7.699 7.499 7.571 445,760 -0.01(-0.19%)
Apr 15, 2020 7.599 7.671 7.456 7.585 552,262 -0.18(-2.30%)
Apr 14, 2020 7.757 7.864 7.657 7.764 810,747 +0.16(+2.07%)
Apr 13, 2020 7.671 7.728 7.385 7.606 931,331 -0.06(-0.84%)
Apr 09, 2020 7.513 7.864 7.417 7.671 1,243,219 +0.35(+4.79%)
Apr 08, 2020 7.156 7.420 7.120 7.320 1,232,250 +0.19(+2.61%)
Apr 07, 2020 7.120 7.356 7.020 7.134 1,433,777 +0.27(+3.96%)
Apr 06, 2020 6.640 6.877 6.626 6.862 1,027,471 +0.42(+6.44%)
Apr 03, 2020 6.590 6.655 6.304 6.447 1,169,850 -0.21(-3.12%)
Apr 02, 2020 6.605 6.824 6.526 6.655 832,759 +0.04(+0.65%)
Apr 01, 2020 6.819 6.855 6.469 6.612 1,252,667 -0.39(-5.62%)
Mar 31, 2020 7.041 7.156 6.941 7.005 649,115 -0.15(-2.10%)
Mar 30, 2020 7.191 7.227 7.023 7.156 689,698 +0.01(+0.15%)
Mar 27, 2020 6.960 7.180 6.846 7.145 992,778 -0.01(-0.10%)
Mar 26, 2020 6.654 7.259 6.651 7.152 1,574,890 +0.55(+8.29%)
Mar 25, 2020 6.718 7.060 6.459 6.605 2,146,834 +0.08(+1.20%)
Mar 24, 2020 5.965 7.273 5.943 6.526 2,728,826 +0.92(+16.35%)
Mar 23, 2020 6.114 6.242 4.806 5.609 4,352,592 -0.75(-11.84%)
Mar 20, 2020 6.526 6.747 6.228 6.363 1,725,758 -0.17(-2.61%)
Mar 19, 2020 6.541 6.747 6.398 6.533 1,836,369 -0.12(-1.82%)
Mar 18, 2020 6.861 7.102 6.199 6.654 2,526,994 -0.47(-6.59%)
Mar 17, 2020 7.017 7.443 6.861 7.124 1,815,259 +0.11(+1.62%)
Mar 16, 2020 7.116 7.308 7.003 7.010 1,667,172 -0.68(-8.87%)
Mar 13, 2020 7.344 7.699 7.109 7.692 1,759,657 +0.70(+10.07%)
Mar 12, 2020 7.287 7.358 6.903 6.988 3,826,861 -0.82(-10.47%)
Mar 11, 2020 8.112 8.115 7.643 7.806 2,062,358 -0.41(-4.94%)
Mar 10, 2020 8.602 8.656 8.105 8.211 1,231,227 -0.18(-2.12%)
Mar 09, 2020 7.998 8.460 7.998 8.389 1,237,397 -0.27(-3.12%)
Mar 06, 2020 8.538 8.702 8.432 8.659 849,024 -0.15(-1.69%)
Mar 05, 2020 8.659 8.844 8.659 8.808 569,951 -0.04(-0.48%)
Mar 04, 2020 8.844 8.958 8.716 8.851 713,854 +0.18(+2.13%)
Mar 03, 2020 8.752 8.887 8.545 8.666 1,016,781 +0.06(+0.74%)
Mar 02, 2020 7.984 8.752 7.955 8.602 1,909,280 +0.65(+8.23%)
Feb 28, 2020 8.460 8.496 7.564 7.948 4,695,655 -0.73(-8.36%)
Feb 27, 2020 9.093 9.157 8.446 8.673 3,380,019 -0.53(-5.76%)
Feb 26, 2020 9.139 9.267 9.132 9.203 882,715 +0.00(+0.00%)
Feb 25, 2020 9.189 9.260 9.132 9.203 1,011,226 +0.01(+0.15%)
Feb 24, 2020 9.154 9.196 9.125 9.189 668,725 -0.04(-0.38%)
Feb 21, 2020 9.182 9.224 9.168 9.224 436,115 +0.04(+0.38%)
Feb 20, 2020 9.196 9.224 9.175 9.189 328,169 +0.00(+0.00%)
Feb 19, 2020 9.203 9.217 9.161 9.189 375,761 -0.01(-0.15%)
Feb 18, 2020 9.253 9.267 9.203 9.203 536,568 -0.06(-0.69%)
Feb 14, 2020 9.253 9.309 9.231 9.267 378,013 +0.02(+0.23%)
Feb 13, 2020 9.168 9.251 9.146 9.245 554,502 -0.01(-0.08%)
Feb 12, 2020 9.302 9.302 9.238 9.253 327,981 -0.03(-0.30%)
Feb 11, 2020 9.125 9.352 9.125 9.281 1,583,430 +0.13(+1.39%)
Feb 10, 2020 9.125 9.175 9.118 9.154 497,987 +0.02(+0.23%)
Feb 07, 2020 9.125 9.139 9.097 9.132 276,088 +0.01(+0.08%)
Feb 06, 2020 9.139 9.161 9.104 9.125 409,136 -0.01(-0.15%)
Feb 05, 2020 9.132 9.146 9.111 9.139 337,664 +0.03(+0.31%)
Feb 04, 2020 9.097 9.118 9.076 9.111 323,815 +0.03(+0.31%)
Feb 03, 2020 9.040 9.083 9.033 9.083 368,084 +0.04(+0.47%)
Jan 31, 2020 9.083 9.090 9.033 9.040 385,647 -0.05(-0.54%)
Jan 30, 2020 9.083 9.090 9.054 9.090 458,951 -0.01(-0.12%)
Jan 29, 2020 9.093 9.115 9.079 9.100 391,916 +0.01(+0.08%)
Jan 28, 2020 9.058 9.093 9.051 9.093 479,856 +0.05(+0.54%)
Jan 27, 2020 9.037 9.086 9.037 9.044 529,118 -0.06(-0.62%)
Jan 24, 2020 9.100 9.127 9.065 9.100 572,584 +0.01(+0.08%)
Jan 23, 2020 9.065 9.100 9.044 9.093 427,119 +0.02(+0.23%)
Jan 22, 2020 9.100 9.122 9.065 9.072 577,978 -0.03(-0.31%)
Jan 21, 2020 9.037 9.100 9.020 9.100 405,412 +0.06(+0.70%)
Jan 17, 2020 9.023 9.063 8.995 9.037 487,762 -0.01(-0.16%)
Jan 16, 2020 9.072 9.072 9.023 9.051 619,586 -0.01(-0.08%)
Jan 15, 2020 9.065 9.093 9.030 9.058 602,467 +0.01(+0.16%)
Jan 14, 2020 9.037 9.058 9.016 9.044 463,573 +0.00(+0.00%)
Jan 13, 2020 8.981 9.044 8.981 9.044 625,517 +0.06(+0.71%)
Jan 10, 2020 8.981 9.007 8.960 8.981 469,860 +0.01(+0.16%)
Jan 09, 2020 8.988 9.009 8.953 8.967 531,772 -0.01(-0.16%)
Jan 08, 2020 8.960 9.009 8.960 8.981 545,392 +0.02(+0.24%)
Jan 07, 2020 8.981 9.009 8.960 8.960 389,002 -0.08(-0.86%)
Jan 06, 2020 8.974 9.037 8.953 9.037 375,577 +0.04(+0.47%)
Jan 03, 2020 8.868 8.995 8.833 8.995 732,993 +0.08(+0.95%)
Jan 02, 2020 9.002 9.016 8.889 8.910 509,118 -0.08(-0.86%)
Dec 31, 2019 9.009 9.051 8.967 8.988 368,841 -0.04(-0.39%)
Dec 30, 2019 9.051 9.058 8.988 9.023 402,049 -0.03(-0.35%)
Dec 27, 2019 9.083 9.083 9.027 9.055 409,688 +0.01(+0.08%)
Dec 26, 2019 9.090 9.097 9.041 9.048 414,342 -0.04(-0.46%)
Dec 24, 2019 9.055 9.090 9.027 9.090 171,786 +0.04(+0.39%)
Dec 23, 2019 9.069 9.090 9.006 9.055 416,000 -0.01(-0.15%)
Dec 20, 2019 9.027 9.076 8.992 9.069 494,510 +0.08(+0.94%)
Dec 19, 2019 9.041 9.048 8.981 8.985 418,055 -0.04(-0.47%)
Dec 18, 2019 9.041 9.062 9.006 9.027 394,687 -0.01(-0.15%)
Dec 17, 2019 8.992 9.056 8.964 9.041 464,813 +0.06(+0.70%)
Dec 16, 2019 8.971 9.006 8.936 8.978 419,463 +0.01(+0.16%)
Dec 13, 2019 8.999 9.034 8.950 8.964 388,554 -0.05(-0.54%)
Dec 12, 2019 9.013 9.034 8.964 9.013 344,736 +0.00(+0.00%)
Dec 11, 2019 9.006 9.034 8.985 9.013 494,700 -0.01(-0.08%)
Dec 10, 2019 8.964 9.020 8.936 9.020 586,123 +0.08(+0.94%)
Dec 09, 2019 8.957 8.964 8.915 8.936 310,515 -0.03(-0.31%)
Dec 06, 2019 8.922 8.978 8.901 8.964 473,805 +0.03(+0.31%)
Dec 05, 2019 8.915 8.950 8.866 8.936 404,190 +0.04(+0.39%)
Dec 04, 2019 8.873 8.957 8.858 8.901 391,386 +0.03(+0.32%)
Dec 03, 2019 8.775 8.880 8.733 8.873 470,612 +0.04(+0.40%)
Dec 02, 2019 8.873 8.907 8.831 8.838 419,444 -0.09(-0.98%)
Nov 29, 2019 8.936 8.978 8.880 8.925 172,500 -0.02(-0.20%)
Nov 27, 2019 8.950 8.992 8.901 8.943 287,024 -0.02(-0.27%)
Nov 26, 2019 8.946 8.988 8.939 8.967 445,139 +0.01(+0.16%)
Nov 25, 2019 8.918 8.988 8.911 8.953 520,531 +0.04(+0.47%)
Nov 22, 2019 8.898 8.995 8.814 8.911 901,900 +0.01(+0.08%)
Nov 21, 2019 8.730 8.915 8.695 8.904 822,367 +0.18(+2.08%)
Nov 20, 2019 8.688 8.744 8.682 8.723 401,015 +0.02(+0.24%)
Nov 19, 2019 8.675 8.730 8.675 8.702 408,457 +0.03(+0.32%)
Nov 18, 2019 8.723 8.744 8.675 8.675 464,955 -0.03(-0.40%)
Nov 15, 2019 8.709 8.737 8.688 8.709 403,587 -0.01(-0.08%)
Nov 14, 2019 8.758 8.772 8.688 8.716 631,377 -0.03(-0.40%)
Nov 13, 2019 8.626 8.786 8.605 8.751 719,214 +0.11(+1.29%)
Nov 12, 2019 8.605 8.702 8.605 8.640 727,638 +0.04(+0.49%)
Nov 11, 2019 8.577 8.612 8.556 8.598 211,348 -0.01(-0.16%)
Nov 08, 2019 8.521 8.619 8.507 8.612 427,555 +0.08(+0.98%)
Nov 07, 2019 8.466 8.654 8.424 8.528 870,644 +0.06(+0.74%)
Nov 06, 2019 8.737 8.737 8.263 8.466 2,795,586 -0.27(-3.11%)
Nov 05, 2019 8.870 8.870 8.737 8.737 736,020 -0.15(-1.65%)
Nov 04, 2019 8.960 8.974 8.849 8.884 556,919 -0.08(-0.86%)
Nov 01, 2019 8.911 8.967 8.911 8.960 261,355 +0.06(+0.70%)
Oct 31, 2019 8.898 8.925 8.891 8.898 363,787 +0.00(+0.00%)
Oct 30, 2019 8.884 8.925 8.849 8.898 503,319 +0.02(+0.20%)
Oct 29, 2019 8.873 8.908 8.827 8.880 575,472 -0.01(-0.08%)
Oct 28, 2019 8.936 8.956 8.866 8.887 699,044 -0.06(-0.62%)
Oct 25, 2019 8.963 9.001 8.929 8.942 698,772 +0.00(+0.00%)
Oct 24, 2019 8.922 8.963 8.922 8.942 237,398 +0.02(+0.23%)
Oct 23, 2019 8.936 8.956 8.915 8.922 315,472 -0.01(-0.08%)
Oct 22, 2019 8.894 8.942 8.881 8.929 316,558 +0.04(+0.47%)
Oct 21, 2019 8.866 8.894 8.832 8.887 401,213 +0.06(+0.63%)
Oct 18, 2019 8.797 8.852 8.790 8.832 349,097 +0.05(+0.55%)
Oct 17, 2019 8.838 8.861 8.783 8.783 516,768 -0.05(-0.55%)
Oct 16, 2019 8.838 8.859 8.818 8.832 361,036 +0.00(+0.00%)
Oct 15, 2019 8.838 8.894 8.818 8.832 417,909 -0.01(-0.16%)
Oct 14, 2019 8.825 8.956 8.825 8.845 546,998 +0.02(+0.24%)
Oct 11, 2019 8.887 8.984 8.818 8.825 547,737 -0.05(-0.55%)
Oct 10, 2019 8.866 8.929 8.798 8.873 439,573 +0.03(+0.31%)
Oct 09, 2019 8.825 8.880 8.811 8.845 362,137 +0.04(+0.47%)
Oct 08, 2019 8.942 8.949 8.797 8.804 526,034 -0.14(-1.55%)
Oct 07, 2019 8.963 8.977 8.922 8.942 279,415 -0.02(-0.23%)
Oct 04, 2019 8.866 8.970 8.866 8.963 460,318 +0.10(+1.09%)
Oct 03, 2019 8.714 8.873 8.702 8.866 351,013 +0.12(+1.43%)
Oct 02, 2019 8.852 8.866 8.693 8.741 764,755 -0.14(-1.56%)
Oct 01, 2019 8.915 8.925 8.859 8.880 355,235 -0.03(-0.39%)
Sep 30, 2019 8.963 8.984 8.901 8.915 384,480 -0.05(-0.54%)
Sep 27, 2019 8.942 8.984 8.929 8.963 344,337 +0.03(+0.35%)
Sep 26, 2019 8.939 8.946 8.911 8.932 415,634 +0.00(+0.00%)
Sep 25, 2019 8.918 8.946 8.911 8.932 517,372 -0.03(-0.31%)
Sep 24, 2019 8.932 8.960 8.904 8.960 484,588 +0.04(+0.46%)
Sep 23, 2019 8.898 8.932 8.876 8.918 589,463 +0.02(+0.23%)
Sep 20, 2019 8.877 8.915 8.849 8.898 421,755 +0.04(+0.47%)
Sep 19, 2019 8.794 8.863 8.794 8.856 497,390 +0.06(+0.71%)
Sep 18, 2019 8.822 8.839 8.767 8.794 350,125 -0.02(-0.23%)
Sep 17, 2019 8.725 8.822 8.725 8.815 466,310 +0.07(+0.79%)
Sep 16, 2019 8.822 8.822 8.725 8.746 474,030 -0.05(-0.55%)
Sep 13, 2019 8.822 8.822 8.746 8.794 648,074 -0.03(-0.31%)
Sep 12, 2019 8.904 8.932 8.808 8.822 667,139 -0.05(-0.58%)
Sep 11, 2019 8.856 8.939 8.849 8.873 598,708 +0.02(+0.19%)
Sep 10, 2019 8.829 8.884 8.794 8.856 748,998 +0.03(+0.31%)
Sep 09, 2019 8.808 8.932 8.773 8.829 711,904 -0.06(-0.62%)
Sep 06, 2019 8.808 8.901 8.801 8.884 826,983 +0.09(+1.02%)
Sep 05, 2019 8.815 8.822 8.767 8.794 617,597 +0.07(+0.79%)
Sep 04, 2019 8.753 8.794 8.725 8.725 558,538 +0.01(+0.16%)
Sep 03, 2019 8.629 8.711 8.629 8.711 436,027 +0.06(+0.72%)
Aug 30, 2019 8.684 8.691 8.611 8.649 381,740 -0.01(-0.08%)
Aug 29, 2019 8.573 8.684 8.553 8.656 439,292 +0.11(+1.33%)
Aug 28, 2019 8.556 8.645 8.542 8.542 740,449 -0.05(-0.64%)
Aug 27, 2019 8.776 8.783 8.508 8.597 796,110 -0.19(-2.19%)
Aug 26, 2019 8.563 8.789 8.549 8.789 839,677 +0.22(+2.56%)
Aug 23, 2019 8.597 8.611 8.549 8.570 524,532 -0.04(-0.48%)
Aug 22, 2019 8.481 8.618 8.481 8.611 592,264 +0.10(+1.13%)
Aug 21, 2019 8.501 8.549 8.487 8.515 517,561 +0.01(+0.16%)
Aug 20, 2019 8.487 8.515 8.469 8.501 493,911 +0.01(+0.16%)
Aug 19, 2019 8.515 8.529 8.467 8.487 560,926 +0.01(+0.08%)
Aug 16, 2019 8.474 8.570 8.433 8.481 614,310 +0.03(+0.41%)
Aug 15, 2019 8.385 8.481 8.371 8.446 455,156 +0.06(+0.74%)
Aug 14, 2019 8.474 8.508 8.378 8.385 542,791 -0.11(-1.29%)
Aug 13, 2019 8.474 8.542 8.474 8.494 474,488 -0.03(-0.40%)
Aug 12, 2019 8.439 8.529 8.439 8.529 776,791 +0.11(+1.30%)
Aug 09, 2019 8.364 8.426 8.350 8.419 454,283 +0.06(+0.74%)
Aug 08, 2019 8.350 8.405 8.316 8.357 470,661 +0.03(+0.41%)
Aug 07, 2019 8.316 8.371 8.240 8.323 343,930 -0.02(-0.25%)
Aug 06, 2019 8.275 8.350 8.227 8.343 532,866 +0.10(+1.16%)
Aug 05, 2019 8.268 8.284 8.206 8.247 828,958 -0.08(-0.99%)
Aug 02, 2019 8.343 8.364 8.317 8.330 356,343 -0.03(-0.41%)
Aug 01, 2019 8.302 8.398 8.247 8.364 437,150 +0.08(+0.91%)
Jul 31, 2019 8.323 8.324 8.261 8.289 426,079 +0.02(+0.25%)
Jul 30, 2019 8.289 8.302 8.254 8.268 372,120 -0.02(-0.29%)
Jul 29, 2019 8.326 8.344 8.258 8.292 439,574 -0.04(-0.45%)
Jul 26, 2019 8.258 8.329 8.231 8.329 830,373 +0.07(+0.87%)
Jul 25, 2019 8.231 8.258 8.190 8.258 663,725 +0.05(+0.58%)
Jul 24, 2019 8.190 8.210 8.183 8.210 289,307 +0.03(+0.33%)
Jul 23, 2019 8.183 8.210 8.176 8.183 275,230 -0.01(-0.08%)
Jul 22, 2019 8.169 8.210 8.162 8.190 373,250 +0.01(+0.17%)
Jul 19, 2019 8.149 8.176 8.128 8.176 388,298 +0.05(+0.59%)
Jul 18, 2019 8.176 8.176 8.114 8.128 530,858 -0.05(-0.67%)
Jul 17, 2019 8.176 8.190 8.149 8.183 468,700 +0.01(+0.17%)
Jul 16, 2019 8.142 8.183 8.135 8.169 388,150 +0.02(+0.25%)
Jul 15, 2019 8.121 8.169 8.121 8.149 350,415 +0.03(+0.34%)
Jul 12, 2019 8.142 8.169 8.121 8.121 360,604 -0.02(-0.25%)
Jul 11, 2019 8.183 8.217 8.132 8.142 532,243 -0.04(-0.50%)
Jul 10, 2019 8.176 8.249 8.155 8.183 760,382 +0.03(+0.42%)
Jul 09, 2019 8.162 8.190 8.135 8.149 391,449 -0.02(-0.25%)
Jul 08, 2019 8.128 8.176 8.114 8.169 342,102 +0.02(+0.25%)
Jul 05, 2019 8.114 8.149 8.080 8.149 205,871 +0.03(+0.42%)
Jul 03, 2019 8.094 8.121 8.067 8.114 281,186 +0.01(+0.08%)
Jul 02, 2019 8.039 8.108 8.026 8.108 361,736 +0.08(+0.93%)
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.