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 (%)
Nov 30, 2011 4.261 4.299 4.249 4.289 944,943 +0.05(+1.13%)
Nov 29, 2011 4.261 4.262 4.233 4.241 790,284 +0.01(+0.19%)
Nov 28, 2011 4.273 4.281 4.221 4.233 709,426 +0.03(+0.71%)
Nov 25, 2011 4.207 4.234 4.195 4.203 458,341 -0.01(-0.19%)
Nov 23, 2011 4.239 4.247 4.207 4.211 627,693 -0.04(-0.84%)
Nov 22, 2011 4.286 4.286 4.231 4.247 713,127 -0.04(-1.02%)
Nov 21, 2011 4.223 4.290 4.191 4.290 1,186,770 +0.02(+0.56%)
Nov 18, 2011 4.227 4.266 4.219 4.266 736,146 +0.03(+0.75%)
Nov 17, 2011 4.239 4.251 4.195 4.235 969,301 +0.02(+0.51%)
Nov 16, 2011 4.247 4.298 4.211 4.213 1,328,615 -0.02(-0.51%)
Nov 15, 2011 4.306 4.314 4.235 4.235 940,884 -0.07(-1.66%)
Nov 14, 2011 4.298 4.318 4.266 4.306 744,869 +0.01(+0.28%)
Nov 11, 2011 4.290 4.306 4.255 4.294 912,737 +0.01(+0.28%)
Nov 10, 2011 4.247 4.298 4.247 4.282 1,381,041 +0.06(+1.41%)
Nov 09, 2011 4.207 4.243 4.167 4.223 993,898 -0.01(-0.19%)
Nov 08, 2011 4.239 4.259 4.215 4.231 876,305 -0.02(-0.37%)
Nov 07, 2011 4.239 4.247 4.191 4.247 719,398 +0.03(+0.66%)
Nov 04, 2011 4.211 4.231 4.179 4.219 483,555 -0.03(-0.65%)
Nov 03, 2011 4.235 4.247 4.155 4.247 1,103,443 +0.03(+0.66%)
Nov 02, 2011 4.175 4.243 4.171 4.219 833,143 +0.06(+1.43%)
Nov 01, 2011 4.163 4.191 4.108 4.159 1,051,245 -0.03(-0.76%)
Oct 31, 2011 4.215 4.223 4.147 4.191 734,836 -0.04(-1.03%)
Oct 28, 2011 4.215 4.243 4.175 4.235 799,088 +0.04(+1.04%)
Oct 27, 2011 4.266 4.266 4.183 4.191 1,394,537 +0.03(+0.72%)
Oct 26, 2011 4.118 4.213 4.102 4.161 816,530 +0.05(+1.25%)
Oct 25, 2011 4.213 4.220 4.106 4.110 1,350,889 -0.13(-2.98%)
Oct 24, 2011 4.059 4.280 4.059 4.236 2,981,800 +0.15(+3.77%)
Oct 21, 2011 4.086 4.098 4.043 4.082 711,912 +0.03(+0.78%)
Oct 20, 2011 4.023 4.122 4.023 4.051 990,853 +0.03(+0.69%)
Oct 19, 2011 4.023 4.043 4.003 4.023 663,767 +0.00(+0.10%)
Oct 18, 2011 3.996 4.027 3.996 4.019 625,824 +0.02(+0.39%)
Oct 17, 2011 4.015 4.023 3.968 4.003 843,085 -0.02(-0.49%)
Oct 14, 2011 4.011 4.023 3.968 4.023 849,078 +0.03(+0.79%)
Oct 13, 2011 3.972 4.015 3.964 3.992 781,059 +0.00(+0.10%)
Oct 12, 2011 4.007 4.023 3.964 3.988 815,627 -0.02(-0.49%)
Oct 11, 2011 4.000 4.019 3.976 4.007 937,303 +0.01(+0.30%)
Oct 10, 2011 3.913 4.023 3.913 3.996 2,324,964 +0.09(+2.32%)
Oct 07, 2011 3.929 3.940 3.905 3.905 447,756 -0.03(-0.70%)
Oct 06, 2011 3.928 3.936 3.917 3.933 610,417 +0.00(+0.10%)
Oct 05, 2011 3.885 3.940 3.866 3.929 944,585 +0.05(+1.22%)
Oct 04, 2011 3.905 3.909 3.806 3.881 1,357,001 -0.02(-0.61%)
Oct 03, 2011 3.926 3.944 3.865 3.905 930,159 -0.04(-1.00%)
Sep 30, 2011 3.925 3.944 3.897 3.944 673,852 +0.02(+0.50%)
Sep 29, 2011 3.944 3.968 3.901 3.925 817,630 +0.00(+0.10%)
Sep 28, 2011 3.933 4.000 3.917 3.921 1,269,078 -0.00(-0.05%)
Sep 27, 2011 3.930 3.985 3.915 3.923 1,142,869 +0.01(+0.30%)
Sep 26, 2011 3.978 3.981 3.880 3.911 1,776,665 -0.06(-1.58%)
Sep 23, 2011 3.919 3.985 3.919 3.974 813,696 +0.04(+0.90%)
Sep 22, 2011 3.966 3.978 3.919 3.938 1,227,473 -0.05(-1.18%)
Sep 21, 2011 3.989 3.989 3.970 3.985 662,356 -0.00(-0.10%)
Sep 20, 2011 3.974 3.989 3.962 3.989 802,013 +0.02(+0.39%)
Sep 19, 2011 3.950 3.989 3.945 3.974 921,422 +0.00(+0.10%)
Sep 16, 2011 3.954 3.981 3.946 3.970 860,509 +0.02(+0.60%)
Sep 15, 2011 3.950 3.954 3.938 3.946 667,776 +0.01(+0.30%)
Sep 14, 2011 3.946 3.958 3.930 3.934 1,262,293 -0.00(-0.10%)
Sep 13, 2011 3.930 3.958 3.923 3.938 1,176,947 +0.00(+0.00%)
Sep 12, 2011 3.919 3.950 3.911 3.938 1,250,767 +0.00(+0.00%)
Sep 09, 2011 3.903 3.938 3.895 3.938 682,924 +0.02(+0.50%)
Sep 08, 2011 3.907 3.919 3.899 3.919 647,588 +0.00(+0.10%)
Sep 07, 2011 3.915 3.915 3.891 3.915 637,911 +0.01(+0.20%)
Sep 06, 2011 3.868 3.907 3.840 3.907 666,944 -0.00(-0.10%)
Sep 02, 2011 3.887 3.919 3.860 3.911 545,608 +0.02(+0.40%)
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.