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 )

8.810 +0.040 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2009 2.459 2.470 2.435 2.452 762,739 +0.00(+0.14%)
Apr 29, 2009 2.470 2.470 2.428 2.449 1,001,461 +0.00(+0.01%)
Apr 28, 2009 2.463 2.486 2.442 2.449 847,966 -0.02(-0.99%)
Apr 27, 2009 2.466 2.491 2.456 2.473 928,284 -0.01(-0.28%)
Apr 24, 2009 2.508 2.515 2.480 2.480 710,123 -0.03(-1.24%)
Apr 23, 2009 2.477 2.518 2.463 2.511 787,195 +0.05(+1.83%)
Apr 22, 2009 2.491 2.497 2.456 2.466 726,016 -0.03(-1.39%)
Apr 21, 2009 2.452 2.511 2.439 2.501 764,962 +0.05(+2.12%)
Apr 20, 2009 2.491 2.491 2.445 2.449 829,798 -0.02(-0.84%)
Apr 17, 2009 2.470 2.508 2.449 2.470 978,193 -0.01(-0.28%)
Apr 16, 2009 2.452 2.477 2.428 2.477 1,057,000 +0.02(+0.99%)
Apr 15, 2009 2.491 2.501 2.418 2.452 1,238,387 -0.04(-1.53%)
Apr 14, 2009 2.491 2.570 2.442 2.491 990,186 -0.04(-1.51%)
Apr 13, 2009 2.487 2.543 2.442 2.529 1,518,516 +0.08(+3.26%)
Apr 09, 2009 2.449 2.463 2.418 2.449 788,423 +0.02(+0.71%)
Apr 08, 2009 2.442 2.452 2.400 2.432 603,236 +0.02(+0.72%)
Apr 07, 2009 2.442 2.456 2.376 2.414 1,004,984 -0.03(-1.42%)
Apr 06, 2009 2.428 2.452 2.404 2.449 612,029 +0.01(+0.43%)
Apr 03, 2009 2.359 2.449 2.352 2.439 1,106,321 +0.06(+2.48%)
Apr 02, 2009 2.366 2.425 2.366 2.380 903,030 +0.02(+0.88%)
Apr 01, 2009 2.359 2.393 2.307 2.359 661,843 +0.00(+0.00%)
Mar 31, 2009 2.376 2.414 2.331 2.359 643,208 +0.03(+1.49%)
Mar 30, 2009 2.414 2.414 2.317 2.324 913,570 -0.14(-5.77%)
Mar 26, 2009 2.428 2.479 2.411 2.466 894,029 +0.04(+1.72%)
Mar 25, 2009 2.404 2.428 2.348 2.425 964,929 +0.03(+1.16%)
Mar 24, 2009 2.425 2.456 2.376 2.397 832,102 -0.01(-0.29%)
Mar 23, 2009 2.345 2.411 2.345 2.404 1,237,312 +0.08(+3.43%)
Mar 20, 2009 2.369 2.442 2.291 2.324 1,046,552 -0.05(-2.19%)
Mar 19, 2009 2.487 2.494 2.348 2.376 910,035 -0.05(-2.00%)
Mar 18, 2009 2.328 2.428 2.282 2.425 1,228,075 +0.12(+5.43%)
Mar 17, 2009 2.244 2.300 2.192 2.300 886,981 +0.09(+4.25%)
Mar 16, 2009 2.185 2.251 2.178 2.206 1,254,347 +0.03(+1.60%)
Mar 13, 2009 2.196 2.217 2.102 2.171 0 +0.03(+1.29%)
Mar 12, 2009 2.130 2.220 2.081 2.144 1,224,566 +0.05(+2.15%)
Mar 11, 2009 2.112 2.210 1.995 2.099 1,515,140 +0.06(+2.72%)
Mar 10, 2009 1.995 2.185 1.925 2.043 2,003,012 +0.17(+9.28%)
Mar 09, 2009 1.949 1.995 1.818 1.870 2,117,342 -0.09(-4.60%)
Mar 06, 2009 2.099 2.140 1.915 1.960 0 -0.07(-3.25%)
Mar 05, 2009 2.133 2.272 1.995 2.026 1,449,502 -0.12(-5.50%)
Mar 04, 2009 2.092 2.185 2.057 2.144 1,260,187 +0.01(+0.49%)
Mar 02, 2009 2.321 2.338 2.033 2.133 2,649,008 -0.22(-9.29%)
Feb 27, 2009 2.393 2.404 2.317 2.352 0 -0.05(-2.16%)
Feb 26, 2009 2.456 2.487 2.383 2.404 1,064,749 -0.00(-0.14%)
Feb 25, 2009 2.445 2.473 2.369 2.407 1,107,448 -0.05(-1.84%)
Feb 24, 2009 2.380 2.484 2.324 2.452 1,783,129 +0.13(+5.68%)
Feb 23, 2009 2.428 2.522 2.317 2.321 1,572,868 -0.10(-4.29%)
Feb 20, 2009 2.515 2.553 2.393 2.425 1,737,614 -0.14(-5.41%)
Feb 19, 2009 2.588 2.695 2.494 2.563 1,817,494 -0.01(-0.40%)
Feb 18, 2009 2.775 2.775 2.515 2.574 2,118,778 -0.16(-5.96%)
Feb 17, 2009 2.775 2.785 2.678 2.737 1,941,704 -0.06(-2.11%)
Feb 13, 2009 2.827 2.827 2.785 2.796 829,363 -0.02(-0.86%)
Feb 12, 2009 2.862 2.862 2.782 2.820 1,169,707 -0.04(-1.55%)
Feb 11, 2009 2.820 2.876 2.792 2.864 1,166,219 +0.11(+3.87%)
Feb 10, 2009 2.855 2.879 2.751 2.758 1,651,487 -0.08(-2.93%)
Feb 09, 2009 2.775 2.844 2.758 2.841 931,124 +0.07(+2.37%)
Feb 06, 2009 2.817 2.817 2.758 2.775 894,084 -0.03(-0.99%)
Feb 05, 2009 2.799 2.817 2.761 2.803 987,343 +0.03(+1.25%)
Feb 04, 2009 2.747 2.820 2.695 2.768 794,762 +0.05(+1.66%)
Feb 03, 2009 2.834 2.837 2.681 2.723 1,116,619 -0.09(-3.09%)
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.