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, 2015 4.852 4.894 4.762 4.762 2,240,177 -0.07(-1.43%)
Sep 29, 2015 4.979 5.043 4.796 4.831 1,859,772 -0.14(-2.88%)
Sep 28, 2015 5.048 5.053 4.963 4.974 809,426 -0.07(-1.42%)
Sep 25, 2015 5.061 5.088 5.030 5.045 508,541 +0.03(+0.52%)
Sep 24, 2015 5.035 5.066 5.003 5.019 665,042 -0.02(-0.42%)
Sep 23, 2015 5.030 5.056 5.024 5.040 369,962 +0.00(+0.00%)
Sep 22, 2015 5.040 5.072 5.030 5.040 588,774 -0.04(-0.83%)
Sep 21, 2015 5.082 5.103 5.047 5.082 527,424 +0.01(+0.21%)
Sep 18, 2015 5.072 5.156 5.066 5.072 592,441 -0.05(-1.03%)
Sep 17, 2015 5.019 5.167 5.019 5.124 644,028 +0.09(+1.78%)
Sep 16, 2015 5.024 5.103 5.003 5.035 664,964 +0.02(+0.31%)
Sep 15, 2015 5.045 5.061 5.003 5.019 548,219 -0.01(-0.21%)
Sep 14, 2015 5.082 5.082 5.030 5.030 518,462 -0.03(-0.52%)
Sep 11, 2015 5.103 5.119 5.030 5.056 847,168 -0.04(-0.72%)
Sep 10, 2015 5.072 5.130 5.059 5.093 776,439 +0.03(+0.62%)
Sep 09, 2015 5.066 5.109 5.040 5.061 690,494 +0.01(+0.10%)
Sep 08, 2015 5.045 5.119 5.040 5.056 857,871 +0.04(+0.73%)
Sep 04, 2015 5.066 5.019 5.019 5.019 596,967 -0.05(-1.04%)
Sep 03, 2015 5.056 5.098 5.046 5.072 584,910 +0.02(+0.31%)
Sep 02, 2015 5.066 5.093 5.040 5.056 649,132 +0.00(+0.00%)
Sep 01, 2015 5.109 5.114 5.040 5.056 734,876 -0.09(-1.74%)
Aug 31, 2015 5.167 5.172 5.109 5.145 499,573 -0.05(-0.91%)
Aug 28, 2015 5.235 5.240 5.140 5.193 745,355 -0.05(-0.90%)
Aug 27, 2015 5.182 5.267 5.172 5.240 785,090 +0.11(+2.10%)
Aug 26, 2015 5.049 5.153 5.002 5.132 1,019,160 +0.04(+0.72%)
Aug 25, 2015 5.064 5.190 5.049 5.096 1,060,244 +0.11(+2.26%)
Aug 24, 2015 5.007 5.138 4.248 4.983 4,183,453 -0.21(-4.08%)
Aug 21, 2015 5.232 5.253 5.190 5.195 1,118,731 -0.05(-0.90%)
Aug 20, 2015 5.268 5.295 5.242 5.242 682,785 -0.04(-0.79%)
Aug 19, 2015 5.284 5.305 5.263 5.284 490,293 -0.02(-0.39%)
Aug 18, 2015 5.315 5.321 5.295 5.305 393,153 -0.02(-0.39%)
Aug 17, 2015 5.263 5.336 5.263 5.326 615,100 +0.05(+0.89%)
Aug 14, 2015 5.258 5.284 5.258 5.279 294,679 +0.02(+0.40%)
Aug 13, 2015 5.289 5.289 5.258 5.258 533,398 -0.03(-0.59%)
Aug 12, 2015 5.247 5.295 5.247 5.289 566,041 +0.03(+0.50%)
Aug 11, 2015 5.263 5.305 5.258 5.263 731,486 -0.02(-0.40%)
Aug 10, 2015 5.305 5.305 5.263 5.284 681,323 +0.04(+0.80%)
Aug 07, 2015 5.242 5.258 5.206 5.242 743,908 +0.02(+0.40%)
Aug 06, 2015 5.263 5.263 5.195 5.221 1,119,473 -0.03(-0.55%)
Aug 05, 2015 5.289 5.300 5.247 5.250 523,837 -0.02(-0.45%)
Aug 04, 2015 5.295 5.300 5.268 5.274 472,211 -0.04(-0.69%)
Aug 03, 2015 5.321 5.342 5.289 5.310 431,408 -0.02(-0.39%)
Jul 31, 2015 5.315 5.347 5.315 5.331 336,778 +0.04(+0.69%)
Jul 30, 2015 5.274 5.310 5.268 5.295 348,560 +0.01(+0.10%)
Jul 29, 2015 5.263 5.305 5.263 5.289 667,916 +0.02(+0.35%)
Jul 28, 2015 5.261 5.276 5.235 5.271 490,717 +0.02(+0.40%)
Jul 27, 2015 5.255 5.261 5.240 5.250 550,913 -0.02(-0.39%)
Jul 24, 2015 5.240 5.271 5.229 5.271 449,295 +0.03(+0.60%)
Jul 23, 2015 5.287 5.287 5.224 5.240 617,987 -0.05(-0.88%)
Jul 22, 2015 5.276 5.287 5.266 5.287 523,686 +0.01(+0.20%)
Jul 21, 2015 5.297 5.307 5.261 5.276 496,246 -0.02(-0.29%)
Jul 20, 2015 5.318 5.321 5.292 5.292 519,123 -0.04(-0.78%)
Jul 17, 2015 5.339 5.339 5.313 5.333 337,439 -0.01(-0.10%)
Jul 16, 2015 5.339 5.354 5.323 5.339 594,303 +0.01(+0.20%)
Jul 15, 2015 5.323 5.333 5.307 5.328 374,644 +0.02(+0.29%)
Jul 14, 2015 5.313 5.333 5.297 5.313 491,608 +0.02(+0.39%)
Jul 13, 2015 5.292 5.354 5.292 5.292 700,773 +0.00(+0.00%)
Jul 10, 2015 5.318 5.328 5.266 5.292 902,988 +0.02(+0.30%)
Jul 09, 2015 5.292 5.333 5.255 5.276 658,072 +0.04(+0.69%)
Jul 08, 2015 5.271 5.296 5.235 5.240 478,168 -0.03(-0.59%)
Jul 07, 2015 5.302 5.302 5.250 5.271 884,768 +0.01(+0.20%)
Jul 06, 2015 5.271 5.300 5.250 5.261 586,760 -0.02(-0.30%)
Jul 02, 2015 5.292 5.276 5.276 5.276 787,775 -0.02(-0.39%)
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.