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, 2019 9.164 9.185 9.100 9.115 376,050 -0.05(-0.54%)
Sep 27, 2019 9.143 9.185 9.129 9.164 336,787 +0.03(+0.35%)
Sep 26, 2019 9.139 9.146 9.111 9.132 406,521 +0.00(+0.00%)
Sep 25, 2019 9.118 9.146 9.111 9.132 506,028 -0.03(-0.31%)
Sep 24, 2019 9.132 9.161 9.104 9.161 473,963 +0.04(+0.46%)
Sep 23, 2019 9.097 9.132 9.074 9.118 576,538 +0.02(+0.23%)
Sep 20, 2019 9.076 9.115 9.048 9.097 412,508 +0.04(+0.47%)
Sep 19, 2019 8.991 9.062 8.991 9.055 486,484 +0.06(+0.71%)
Sep 18, 2019 9.019 9.037 8.963 8.991 342,448 -0.02(-0.23%)
Sep 17, 2019 8.921 9.019 8.921 9.012 456,086 +0.07(+0.79%)
Sep 16, 2019 9.019 9.019 8.921 8.942 463,637 -0.05(-0.55%)
Sep 13, 2019 9.019 9.019 8.942 8.991 633,864 -0.03(-0.31%)
Sep 12, 2019 9.104 9.132 9.005 9.019 652,511 -0.05(-0.58%)
Sep 11, 2019 9.055 9.139 9.048 9.072 585,581 +0.02(+0.19%)
Sep 10, 2019 9.027 9.083 8.991 9.055 732,575 +0.03(+0.31%)
Sep 09, 2019 9.005 9.132 8.970 9.027 696,295 -0.06(-0.62%)
Sep 06, 2019 9.005 9.101 8.998 9.083 808,851 +0.09(+1.02%)
Sep 05, 2019 9.012 9.019 8.963 8.991 604,056 +0.07(+0.79%)
Sep 04, 2019 8.949 8.991 8.921 8.921 546,292 +0.01(+0.16%)
Sep 03, 2019 8.822 8.907 8.822 8.907 426,467 +0.06(+0.72%)
Aug 30, 2019 8.878 8.885 8.804 8.843 373,370 -0.01(-0.08%)
Aug 29, 2019 8.766 8.878 8.744 8.850 429,660 +0.12(+1.33%)
Aug 28, 2019 8.748 8.839 8.734 8.734 724,214 -0.06(-0.64%)
Aug 27, 2019 8.972 8.979 8.699 8.790 778,654 -0.20(-2.19%)
Aug 26, 2019 8.755 8.986 8.741 8.986 821,266 +0.22(+2.56%)
Aug 23, 2019 8.790 8.804 8.741 8.762 513,031 -0.04(-0.48%)
Aug 22, 2019 8.671 8.811 8.671 8.804 579,278 +0.10(+1.13%)
Aug 21, 2019 8.692 8.741 8.678 8.706 506,213 +0.01(+0.16%)
Aug 20, 2019 8.678 8.706 8.659 8.692 483,082 +0.01(+0.16%)
Aug 19, 2019 8.706 8.720 8.657 8.678 548,627 +0.01(+0.08%)
Aug 16, 2019 8.664 8.762 8.622 8.671 600,841 +0.04(+0.41%)
Aug 15, 2019 8.573 8.671 8.559 8.636 445,177 +0.06(+0.74%)
Aug 14, 2019 8.664 8.699 8.566 8.573 530,890 -0.11(-1.29%)
Aug 13, 2019 8.664 8.734 8.664 8.685 464,084 -0.04(-0.40%)
Aug 12, 2019 8.629 8.720 8.629 8.720 759,759 +0.11(+1.30%)
Aug 09, 2019 8.551 8.615 8.537 8.608 444,323 +0.06(+0.74%)
Aug 08, 2019 8.537 8.594 8.502 8.544 460,341 +0.04(+0.41%)
Aug 07, 2019 8.502 8.559 8.425 8.509 336,389 -0.02(-0.25%)
Aug 06, 2019 8.460 8.537 8.411 8.530 521,182 +0.10(+1.16%)
Aug 05, 2019 8.453 8.469 8.390 8.432 810,782 -0.08(-0.99%)
Aug 02, 2019 8.530 8.551 8.504 8.516 348,530 -0.04(-0.41%)
Aug 01, 2019 8.488 8.587 8.432 8.551 427,565 +0.08(+0.91%)
Jul 31, 2019 8.509 8.511 8.446 8.474 416,737 +0.02(+0.25%)
Jul 30, 2019 8.474 8.488 8.439 8.453 363,961 -0.02(-0.29%)
Jul 29, 2019 8.513 8.532 8.443 8.478 429,936 -0.04(-0.45%)
Jul 26, 2019 8.443 8.516 8.415 8.516 812,166 +0.07(+0.87%)
Jul 25, 2019 8.415 8.443 8.373 8.443 649,172 +0.05(+0.58%)
Jul 24, 2019 8.373 8.394 8.366 8.394 282,964 +0.03(+0.33%)
Jul 23, 2019 8.366 8.394 8.359 8.366 269,195 -0.01(-0.08%)
Jul 22, 2019 8.352 8.394 8.345 8.373 365,066 +0.01(+0.17%)
Jul 19, 2019 8.331 8.359 8.310 8.359 379,785 +0.05(+0.59%)
Jul 18, 2019 8.359 8.359 8.296 8.310 519,219 -0.06(-0.67%)
Jul 17, 2019 8.359 8.373 8.331 8.366 458,423 +0.01(+0.17%)
Jul 16, 2019 8.324 8.366 8.317 8.352 379,640 +0.02(+0.25%)
Jul 15, 2019 8.303 8.352 8.303 8.331 342,732 +0.03(+0.34%)
Jul 12, 2019 8.324 8.352 8.303 8.303 352,698 -0.02(-0.25%)
Jul 11, 2019 8.366 8.401 8.314 8.324 520,573 -0.04(-0.50%)
Jul 10, 2019 8.359 8.434 8.338 8.366 743,710 +0.03(+0.42%)
Jul 09, 2019 8.345 8.373 8.317 8.331 382,866 -0.02(-0.25%)
Jul 08, 2019 8.310 8.359 8.296 8.352 334,602 +0.02(+0.25%)
Jul 05, 2019 8.296 8.331 8.262 8.331 201,357 +0.03(+0.42%)
Jul 03, 2019 8.275 8.303 8.248 8.296 275,021 +0.01(+0.08%)
Jul 02, 2019 8.220 8.289 8.206 8.289 353,804 +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.