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 (%)
Sep 30, 2004 3.845 3.869 3.845 3.866 436,027 -0.00(-0.09%)
Sep 29, 2004 3.869 3.887 3.842 3.869 531,889 +0.00(+0.09%)
Sep 28, 2004 3.866 3.887 3.856 3.866 483,668 -0.00(-0.09%)
Sep 27, 2004 3.859 3.873 3.842 3.869 546,704 +0.03(+0.72%)
Sep 24, 2004 3.845 3.869 3.838 3.842 439,803 -0.00(-0.09%)
Sep 23, 2004 3.856 3.866 3.828 3.845 445,904 -0.01(-0.36%)
Sep 22, 2004 3.828 3.866 3.825 3.859 469,434 +0.03(+0.72%)
Sep 21, 2004 3.831 3.856 3.825 3.831 512,717 -0.01(-0.18%)
Sep 20, 2004 3.866 3.866 3.821 3.838 601,898 -0.03(-0.71%)
Sep 17, 2004 3.856 3.880 3.838 3.866 553,095 +0.03(+0.72%)
Sep 16, 2004 3.838 3.862 3.825 3.838 377,057 +0.00(+0.00%)
Sep 15, 2004 3.852 3.852 3.821 3.838 463,043 +0.02(+0.45%)
Sep 14, 2004 3.856 3.859 3.804 3.821 615,551 -0.02(-0.63%)
Sep 13, 2004 3.887 3.917 3.828 3.845 994,061 -0.04(-1.06%)
Sep 10, 2004 3.880 3.887 3.849 3.887 729,714 +0.04(+1.07%)
Sep 09, 2004 3.828 3.873 3.828 3.845 355,561 -0.00(-0.09%)
Sep 08, 2004 3.852 3.869 3.825 3.849 701,246 +0.00(+0.00%)
Sep 07, 2004 3.859 3.873 3.842 3.849 508,940 -0.00(-0.09%)
Sep 03, 2004 3.831 3.856 3.828 3.852 308,792 +0.01(+0.27%)
Sep 02, 2004 3.838 3.856 3.821 3.842 504,874 +0.00(+0.09%)
Sep 01, 2004 3.842 3.842 3.807 3.838 548,738 -0.00(-0.09%)
Aug 31, 2004 3.835 3.849 3.821 3.842 564,424 +0.01(+0.18%)
Aug 30, 2004 3.818 3.835 3.797 3.835 425,569 +0.01(+0.18%)
Aug 27, 2004 3.804 3.835 3.800 3.828 622,523 +0.02(+0.54%)
Aug 26, 2004 3.811 3.838 3.800 3.807 580,982 -0.00(-0.09%)
Aug 25, 2004 3.811 3.821 3.794 3.811 457,814 +0.00(+0.00%)
Aug 24, 2004 3.790 3.818 3.783 3.811 658,544 +0.00(+0.00%)
Aug 23, 2004 3.797 3.811 3.766 3.811 490,639 +0.01(+0.18%)
Aug 20, 2004 3.818 3.818 3.794 3.804 506,326 -0.01(-0.36%)
Aug 19, 2004 3.790 3.818 3.759 3.818 514,169 +0.02(+0.45%)
Aug 18, 2004 3.787 3.804 3.766 3.800 453,457 +0.00(+0.00%)
Aug 17, 2004 3.776 3.804 3.752 3.800 475,824 +0.04(+1.01%)
Aug 16, 2004 3.776 3.780 3.738 3.763 478,148 +0.01(+0.28%)
Aug 13, 2004 3.725 3.776 3.725 3.752 493,835 +0.02(+0.65%)
Aug 12, 2004 3.763 3.766 3.718 3.728 404,073 -0.01(-0.28%)
Aug 11, 2004 3.769 3.804 3.728 3.738 580,111 -0.07(-1.72%)
Aug 10, 2004 3.752 3.804 3.728 3.804 792,460 +0.07(+1.94%)
Aug 09, 2004 3.745 3.790 3.704 3.732 477,277 -0.05(-1.27%)
Aug 06, 2004 3.780 3.783 3.766 3.780 386,353 +0.02(+0.55%)
Aug 05, 2004 3.763 3.780 3.756 3.759 459,266 +0.01(+0.28%)
Aug 04, 2004 3.735 3.763 3.728 3.749 302,692 -0.01(-0.27%)
Aug 03, 2004 3.718 3.766 3.704 3.759 449,971 +0.02(+0.65%)
Aug 02, 2004 3.735 3.766 3.708 3.735 424,117 -0.01(-0.28%)
Jul 30, 2004 3.749 3.759 3.732 3.745 583,597 +0.01(+0.28%)
Jul 29, 2004 3.701 3.749 3.690 3.735 367,471 +0.01(+0.37%)
Jul 28, 2004 3.656 3.735 3.642 3.721 434,865 +0.02(+0.56%)
Jul 27, 2004 3.642 3.735 3.635 3.701 517,946 +0.07(+1.99%)
Jul 26, 2004 3.659 3.701 3.615 3.628 594,345 -0.06(-1.59%)
Jul 23, 2004 3.711 3.732 3.683 3.687 498,483 -0.03(-0.83%)
Jul 22, 2004 3.749 3.759 3.704 3.718 500,516 -0.03(-0.83%)
Jul 21, 2004 3.766 3.769 3.735 3.749 573,430 -0.00(-0.09%)
Jul 20, 2004 3.721 3.776 3.711 3.752 504,002 +0.01(+0.28%)
Jul 19, 2004 3.766 3.769 3.732 3.742 446,775 -0.01(-0.18%)
Jul 16, 2004 3.769 3.783 3.721 3.749 496,740 -0.00(-0.09%)
Jul 15, 2004 3.769 3.769 3.704 3.752 489,187 +0.02(+0.46%)
Jul 14, 2004 3.704 3.749 3.697 3.735 543,509 +0.01(+0.18%)
Jul 13, 2004 3.721 3.783 3.701 3.728 637,628 -0.02(-0.64%)
Jul 12, 2004 3.735 3.787 3.670 3.752 996,095 +0.04(+1.21%)
Jul 09, 2004 3.714 3.718 3.670 3.708 521,432 +0.01(+0.19%)
Jul 08, 2004 3.677 3.718 3.666 3.701 456,942 -0.00(-0.09%)
Jul 07, 2004 3.666 3.714 3.652 3.704 489,187 +0.04(+1.22%)
Jul 06, 2004 3.666 3.680 3.652 3.659 421,212 +0.01(+0.19%)
Jul 02, 2004 3.625 3.663 3.625 3.652 393,034 +0.03(+0.76%)
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.