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 )

8.540 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2004 4.100 4.114 4.066 4.103 320,412 +0.03(+0.68%)
Dec 30, 2004 4.052 4.079 4.042 4.076 359,337 -0.00(-0.08%)
Dec 29, 2004 4.045 4.083 4.045 4.079 328,255 +0.00(+0.00%)
Dec 28, 2004 4.072 4.090 4.038 4.079 520,270 +0.04(+1.02%)
Dec 27, 2004 4.021 4.069 3.993 4.038 346,556 -0.01(-0.17%)
Dec 23, 2004 4.045 4.062 4.021 4.045 557,743 +0.01(+0.34%)
Dec 22, 2004 4.028 4.045 4.010 4.031 446,485 +0.00(+0.09%)
Dec 21, 2004 4.028 4.041 3.993 4.028 557,453 +0.02(+0.43%)
Dec 20, 2004 3.966 4.045 3.966 4.010 550,771 +0.04(+1.04%)
Dec 17, 2004 3.979 3.997 3.962 3.969 400,297 +0.01(+0.17%)
Dec 16, 2004 3.976 3.993 3.962 3.962 512,426 -0.01(-0.26%)
Dec 15, 2004 3.959 3.983 3.942 3.973 437,770 +0.04(+0.96%)
Dec 14, 2004 3.955 3.973 3.931 3.935 546,995 -0.03(-0.70%)
Dec 13, 2004 3.942 3.979 3.931 3.962 550,481 +0.01(+0.26%)
Dec 10, 2004 3.935 3.966 3.911 3.952 700,084 +0.04(+1.06%)
Dec 09, 2004 3.904 3.911 3.883 3.911 512,426 +0.02(+0.53%)
Dec 08, 2004 3.907 3.914 3.883 3.890 499,354 -0.01(-0.26%)
Dec 07, 2004 3.904 3.924 3.897 3.900 440,675 -0.01(-0.26%)
Dec 06, 2004 3.904 3.924 3.897 3.911 436,318 -0.01(-0.35%)
Dec 03, 2004 3.928 3.935 3.897 3.924 522,303 -0.01(-0.26%)
Dec 02, 2004 3.924 3.942 3.890 3.935 944,097 +0.02(+0.44%)
Dec 01, 2004 3.924 3.955 3.890 3.917 603,641 -0.04(-1.04%)
Nov 30, 2004 3.904 3.959 3.887 3.959 635,304 +0.08(+1.95%)
Nov 29, 2004 3.924 3.924 3.873 3.883 672,487 -0.04(-1.05%)
Nov 26, 2004 3.959 3.965 3.924 3.924 126,363 -0.03(-0.87%)
Nov 24, 2004 3.924 3.976 3.924 3.959 358,466 +0.03(+0.79%)
Nov 23, 2004 3.921 3.955 3.893 3.928 554,548 -0.02(-0.61%)
Nov 22, 2004 3.928 3.969 3.914 3.952 604,512 +0.04(+0.97%)
Nov 19, 2004 3.931 3.942 3.890 3.914 467,981 -0.02(-0.52%)
Nov 18, 2004 3.911 3.938 3.873 3.935 1,270,609 +0.02(+0.62%)
Nov 17, 2004 3.904 3.948 3.904 3.911 686,431 -0.01(-0.26%)
Nov 16, 2004 3.942 3.966 3.911 3.921 588,535 -0.03(-0.70%)
Nov 15, 2004 3.931 3.973 3.914 3.948 736,686 -0.02(-0.43%)
Nov 12, 2004 3.962 3.980 3.959 3.966 580,692 -0.02(-0.60%)
Nov 11, 2004 3.952 3.993 3.931 3.990 761,958 +0.02(+0.52%)
Nov 10, 2004 3.959 3.993 3.911 3.969 1,070,751 +0.01(+0.35%)
Nov 09, 2004 3.942 3.959 3.900 3.955 852,592 +0.01(+0.35%)
Nov 08, 2004 3.897 3.942 3.880 3.942 870,602 +0.04(+1.06%)
Nov 05, 2004 3.893 3.907 3.887 3.900 602,479 +0.01(+0.27%)
Nov 04, 2004 3.887 3.900 3.866 3.890 571,687 +0.01(+0.36%)
Nov 03, 2004 3.873 3.876 3.842 3.876 533,051 +0.02(+0.45%)
Nov 02, 2004 3.845 3.869 3.845 3.859 664,063 -0.00(-0.09%)
Nov 01, 2004 3.873 3.873 3.838 3.862 459,266 -0.00(-0.09%)
Oct 29, 2004 3.869 3.883 3.852 3.866 346,846 -0.01(-0.18%)
Oct 28, 2004 3.845 3.876 3.835 3.873 547,866 +0.02(+0.45%)
Oct 27, 2004 3.859 3.873 3.831 3.856 487,444 -0.03(-0.71%)
Oct 26, 2004 3.862 3.883 3.845 3.883 431,670 +0.03(+0.71%)
Oct 25, 2004 3.838 3.873 3.835 3.856 461,300 +0.01(+0.27%)
Oct 22, 2004 3.856 3.862 3.835 3.845 485,701 +0.00(+0.00%)
Oct 21, 2004 3.859 3.862 3.838 3.845 521,141 +0.00(+0.09%)
Oct 20, 2004 3.852 3.866 3.831 3.842 465,948 +0.00(+0.00%)
Oct 19, 2004 3.838 3.862 3.828 3.842 463,624 -0.02(-0.45%)
Oct 18, 2004 3.828 3.873 3.821 3.859 439,513 +0.02(+0.63%)
Oct 15, 2004 3.845 3.869 3.825 3.835 649,248 -0.02(-0.54%)
Oct 14, 2004 3.862 3.876 3.845 3.856 587,664 -0.00(-0.09%)
Oct 13, 2004 3.856 3.890 3.835 3.859 903,718 +0.00(+0.09%)
Oct 12, 2004 3.859 3.876 3.845 3.856 895,294 +0.01(+0.27%)
Oct 11, 2004 3.842 3.869 3.842 3.845 450,842 -0.01(-0.27%)
Oct 08, 2004 3.859 3.866 3.842 3.856 553,095 -0.01(-0.18%)
Oct 07, 2004 3.880 3.880 3.856 3.862 417,726 -0.01(-0.18%)
Oct 06, 2004 3.880 3.897 3.856 3.869 478,439 +0.00(+0.09%)
Oct 05, 2004 3.845 3.890 3.845 3.866 445,323 +0.00(+0.00%)
Oct 04, 2004 3.869 3.897 3.849 3.866 450,842 -0.03(-0.80%)
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.