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 (%)
May 31, 2013 4.496 4.518 4.412 4.416 1,663,163 -0.08(-1.77%)
May 30, 2013 4.527 4.545 4.478 4.496 950,174 -0.01(-0.29%)
May 29, 2013 4.607 4.609 4.496 4.509 2,307,995 -0.10(-2.26%)
May 28, 2013 4.684 4.697 4.591 4.613 1,288,412 -0.02(-0.38%)
May 24, 2013 4.657 4.657 4.605 4.631 648,574 +0.00(+0.10%)
May 23, 2013 4.671 4.671 4.605 4.627 1,283,298 -0.07(-1.59%)
May 22, 2013 4.723 4.741 4.675 4.701 1,008,835 -0.02(-0.47%)
May 21, 2013 4.693 4.728 4.693 4.723 803,858 +0.03(+0.66%)
May 20, 2013 4.679 4.697 4.675 4.693 670,893 +0.01(+0.21%)
May 17, 2013 4.679 4.684 4.662 4.683 691,338 +0.03(+0.55%)
May 16, 2013 4.657 4.666 4.640 4.657 649,905 -0.01(-0.19%)
May 15, 2013 4.666 4.679 4.657 4.666 838,714 +0.06(+1.34%)
May 13, 2013 4.613 4.622 4.591 4.605 993,792 -0.01(-0.19%)
May 10, 2013 4.627 4.649 4.605 4.613 1,005,550 +0.01(+0.29%)
May 09, 2013 4.613 4.627 4.583 4.600 861,240 +0.01(+0.19%)
May 08, 2013 4.613 4.613 4.591 4.591 671,274 -0.02(-0.48%)
May 07, 2013 4.609 4.622 4.583 4.613 865,245 +0.03(+0.58%)
May 06, 2013 4.596 4.605 4.583 4.587 665,668 -0.00(-0.10%)
May 03, 2013 4.605 4.618 4.591 4.591 550,362 -0.01(-0.29%)
May 02, 2013 4.605 4.613 4.587 4.605 524,811 +0.03(+0.58%)
May 01, 2013 4.622 4.631 4.578 4.578 559,376 -0.04(-0.86%)
Apr 30, 2013 4.627 4.627 4.600 4.618 737,645 -0.00(-0.10%)
Apr 29, 2013 4.618 4.649 4.609 4.622 635,487 +0.00(+0.00%)
Apr 26, 2013 4.613 4.640 4.613 4.622 753,058 +0.02(+0.43%)
Apr 25, 2013 4.563 4.616 4.563 4.602 936,360 +0.03(+0.57%)
Apr 24, 2013 4.559 4.585 4.550 4.576 754,400 +0.02(+0.38%)
Apr 23, 2013 4.567 4.572 4.546 4.559 663,297 +0.01(+0.14%)
Apr 22, 2013 4.559 4.563 4.532 4.552 744,903 -0.00(-0.05%)
Apr 19, 2013 4.537 4.559 4.528 4.554 605,531 +0.02(+0.39%)
Apr 18, 2013 4.550 4.589 4.511 4.537 763,568 -0.01(-0.19%)
Apr 17, 2013 4.493 4.546 4.484 4.546 916,563 +0.01(+0.29%)
Apr 16, 2013 4.489 4.546 4.489 4.532 1,191,490 +0.07(+1.47%)
Apr 15, 2013 4.497 4.500 4.462 4.467 1,233,363 -0.03(-0.63%)
Apr 12, 2013 4.489 4.502 4.484 4.495 625,266 -0.01(-0.15%)
Apr 11, 2013 4.502 4.511 4.493 4.502 908,547 +0.00(+0.10%)
Apr 10, 2013 4.480 4.506 4.454 4.497 1,334,023 +0.03(+0.59%)
Apr 09, 2013 4.462 4.471 4.458 4.471 779,884 +0.00(+0.10%)
Apr 08, 2013 4.467 4.467 4.441 4.467 837,995 +0.01(+0.20%)
Apr 05, 2013 4.467 4.471 4.449 4.458 897,989 -0.00(-0.10%)
Apr 04, 2013 4.454 4.471 4.445 4.462 691,444 +0.01(+0.20%)
Apr 03, 2013 4.458 4.462 4.441 4.454 658,952 +0.00(+0.00%)
Apr 02, 2013 4.427 4.458 4.419 4.454 962,498 +0.02(+0.49%)
Apr 01, 2013 4.454 4.467 4.423 4.432 935,656 -0.00(-0.10%)
Mar 28, 2013 4.462 4.467 4.436 4.436 1,403,336 -0.03(-0.59%)
Mar 27, 2013 4.454 4.462 4.445 4.462 761,664 +0.01(+0.20%)
Mar 26, 2013 4.506 4.506 4.445 4.454 959,213 -0.01(-0.15%)
Mar 25, 2013 4.456 4.469 4.443 4.460 858,230 +0.00(+0.10%)
Mar 22, 2013 4.452 4.456 4.438 4.456 835,703 +0.02(+0.39%)
Mar 21, 2013 4.417 4.447 4.412 4.438 794,536 +0.02(+0.49%)
Mar 20, 2013 4.425 4.438 4.417 4.417 686,690 -0.01(-0.29%)
Mar 19, 2013 4.425 4.430 4.404 4.430 726,750 +0.03(+0.59%)
Mar 18, 2013 4.408 4.425 4.395 4.404 729,504 +0.00(+0.00%)
Mar 15, 2013 4.417 4.417 4.391 4.404 706,767 -0.00(-0.10%)
Mar 14, 2013 4.425 4.438 4.408 4.408 819,973 -0.03(-0.78%)
Mar 13, 2013 4.434 4.452 4.417 4.443 465,989 +0.02(+0.39%)
Mar 12, 2013 4.425 4.452 4.421 4.425 692,004 -0.03(-0.59%)
Mar 11, 2013 4.408 4.452 4.404 4.452 1,114,225 +0.06(+1.29%)
Mar 08, 2013 4.408 4.421 4.386 4.395 881,470 -0.00(-0.05%)
Mar 07, 2013 4.399 4.421 4.391 4.397 523,357 -0.00(-0.05%)
Mar 06, 2013 4.434 4.443 4.399 4.399 829,497 -0.03(-0.78%)
Mar 05, 2013 4.438 4.443 4.421 4.434 702,912 +0.00(+0.00%)
Mar 04, 2013 4.417 4.452 4.404 4.434 810,682 +0.03(+0.59%)
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.