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 )

8.540 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Aug 31, 2012 4.471 4.471 4.392 4.392 963,328 -0.05(-1.22%)
Aug 30, 2012 4.442 4.454 4.417 4.446 778,844 +0.02(+0.38%)
Aug 29, 2012 4.442 4.442 4.408 4.429 989,248 +0.04(+0.90%)
Aug 27, 2012 4.394 4.419 4.377 4.390 721,406 -0.02(-0.38%)
Aug 24, 2012 4.381 4.406 4.365 4.406 869,648 +0.02(+0.57%)
Aug 23, 2012 4.381 4.406 4.315 4.381 1,096,221 +0.03(+0.67%)
Aug 22, 2012 4.402 4.410 4.319 4.352 1,384,225 -0.05(-1.23%)
Aug 21, 2012 4.419 4.427 4.369 4.406 1,945,622 -0.11(-2.48%)
Aug 20, 2012 4.510 4.539 4.485 4.518 978,310 +0.03(+0.74%)
Aug 17, 2012 4.489 4.514 4.464 4.485 1,608,103 +0.02(+0.47%)
Aug 16, 2012 4.415 4.473 4.415 4.464 1,162,532 +0.03(+0.75%)
Aug 15, 2012 4.502 4.502 4.419 4.431 1,742,861 -0.08(-1.84%)
Aug 14, 2012 4.581 4.581 4.510 4.514 1,522,433 -0.04(-0.91%)
Aug 13, 2012 4.568 4.606 4.547 4.556 1,112,117 +0.00(+0.09%)
Aug 10, 2012 4.543 4.593 4.464 4.552 1,995,979 -0.05(-1.17%)
Aug 09, 2012 4.630 4.701 4.606 4.606 809,995 +0.01(+0.27%)
Aug 08, 2012 4.693 4.709 4.576 4.593 1,124,544 -0.12(-2.60%)
Aug 07, 2012 4.755 4.758 4.705 4.716 784,847 -0.02(-0.39%)
Aug 06, 2012 4.701 4.738 4.693 4.734 583,220 +0.02(+0.35%)
Aug 03, 2012 4.689 4.755 4.651 4.718 675,544 +0.05(+1.07%)
Aug 02, 2012 4.639 4.694 4.639 4.668 716,670 +0.00(+0.00%)
Aug 01, 2012 4.647 4.693 4.614 4.668 647,698 +0.03(+0.63%)
Jul 31, 2012 4.597 4.660 4.597 4.639 1,002,662 +0.04(+0.90%)
Jul 30, 2012 4.743 4.755 4.527 4.597 2,435,131 -0.16(-3.32%)
Jul 27, 2012 4.805 4.809 4.755 4.755 562,097 -0.01(-0.30%)
Jul 26, 2012 4.753 4.790 4.753 4.770 678,215 +0.00(+0.09%)
Jul 25, 2012 4.782 4.786 4.732 4.765 875,057 +0.00(+0.09%)
Jul 24, 2012 4.786 4.790 4.749 4.761 756,142 -0.03(-0.60%)
Jul 23, 2012 4.728 4.790 4.728 4.790 811,628 +0.03(+0.69%)
Jul 20, 2012 4.782 4.782 4.728 4.757 780,319 +0.02(+0.35%)
Jul 19, 2012 4.782 4.782 4.741 4.741 657,929 -0.02(-0.35%)
Jul 18, 2012 4.741 4.782 4.728 4.757 886,422 +0.01(+0.17%)
Jul 17, 2012 4.732 4.749 4.720 4.749 692,657 +0.02(+0.52%)
Jul 16, 2012 4.757 4.757 4.687 4.724 1,045,732 +0.02(+0.35%)
Jul 13, 2012 4.687 4.708 4.683 4.708 406,884 +0.01(+0.26%)
Jul 12, 2012 4.683 4.708 4.683 4.695 782,835 +0.02(+0.53%)
Jul 11, 2012 4.687 4.708 4.650 4.670 630,902 -0.02(-0.53%)
Jul 10, 2012 4.679 4.704 4.675 4.695 890,873 +0.02(+0.44%)
Jul 09, 2012 4.642 4.675 4.642 4.675 766,557 +0.04(+0.80%)
Jul 06, 2012 4.621 4.650 4.621 4.637 450,059 -0.01(-0.18%)
Jul 05, 2012 4.633 4.646 4.613 4.646 515,636 +0.02(+0.36%)
Jul 03, 2012 4.625 4.629 4.609 4.629 254,636 +0.01(+0.27%)
Jul 02, 2012 4.625 4.625 4.600 4.617 455,537 +0.02(+0.54%)
Jun 29, 2012 4.629 4.629 4.588 4.592 654,016 +0.00(+0.09%)
Jun 28, 2012 4.604 4.629 4.580 4.588 506,526 -0.01(-0.18%)
Jun 27, 2012 4.629 4.646 4.592 4.596 583,131 -0.01(-0.31%)
Jun 26, 2012 4.598 4.615 4.586 4.611 568,913 +0.01(+0.12%)
Jun 25, 2012 4.586 4.619 4.561 4.605 605,758 +0.00(+0.05%)
Jun 22, 2012 4.574 4.615 4.574 4.602 374,749 +0.02(+0.36%)
Jun 21, 2012 4.619 4.619 4.561 4.586 577,903 -0.02(-0.53%)
Jun 20, 2012 4.586 4.619 4.557 4.611 636,703 +0.00(+0.00%)
Jun 19, 2012 4.574 4.619 4.574 4.611 800,156 +0.03(+0.63%)
Jun 18, 2012 4.557 4.594 4.537 4.582 576,018 +0.02(+0.34%)
Jun 15, 2012 4.586 4.594 4.561 4.566 533,705 +0.00(+0.02%)
Jun 14, 2012 4.565 4.590 4.549 4.565 575,979 +0.00(+0.09%)
Jun 13, 2012 4.545 4.574 4.516 4.561 614,894 +0.05(+1.00%)
Jun 12, 2012 4.541 4.594 4.508 4.516 669,003 -0.05(-0.99%)
Jun 11, 2012 4.578 4.586 4.516 4.561 826,739 +0.02(+0.54%)
Jun 08, 2012 4.500 4.537 4.475 4.537 517,369 +0.05(+1.10%)
Jun 07, 2012 4.463 4.496 4.459 4.487 493,825 +0.02(+0.37%)
Jun 06, 2012 4.455 4.483 4.446 4.471 646,575 +0.03(+0.65%)
Jun 05, 2012 4.446 4.457 4.418 4.442 544,549 +0.00(+0.00%)
Jun 04, 2012 4.496 4.496 4.405 4.442 552,545 -0.03(-0.64%)
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.