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 )

8.550 +0.010 (+0.12%)
Streaming Delayed Price Updated: 9:41 AM EDT, Jun 10, 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, 2016 5.936 5.953 5.878 5.884 527,197 +0.01(+0.10%)
Sep 29, 2016 5.959 5.970 5.878 5.878 461,186 -0.07(-1.16%)
Sep 28, 2016 5.970 5.976 5.924 5.947 411,189 -0.02(-0.34%)
Sep 27, 2016 5.956 5.996 5.956 5.967 550,594 -0.01(-0.19%)
Sep 26, 2016 5.944 5.984 5.944 5.979 433,325 +0.02(+0.38%)
Sep 23, 2016 5.939 5.967 5.916 5.956 303,112 +0.02(+0.29%)
Sep 22, 2016 5.973 5.990 5.939 5.939 479,165 -0.02(-0.29%)
Sep 21, 2016 5.887 5.973 5.882 5.956 582,972 +0.07(+1.16%)
Sep 20, 2016 5.922 5.942 5.863 5.887 403,257 -0.02(-0.29%)
Sep 19, 2016 5.950 5.973 5.887 5.905 425,968 -0.03(-0.58%)
Sep 16, 2016 5.922 5.939 5.882 5.939 496,487 +0.02(+0.39%)
Sep 15, 2016 5.870 5.950 5.870 5.916 531,359 +0.02(+0.39%)
Sep 14, 2016 5.927 5.962 5.848 5.893 579,873 -0.02(-0.39%)
Sep 13, 2016 5.967 6.013 5.916 5.916 1,053,333 -0.09(-1.52%)
Sep 12, 2016 6.007 6.024 5.956 6.007 794,539 -0.01(-0.09%)
Sep 09, 2016 6.013 6.030 5.967 6.013 739,594 -0.03(-0.47%)
Sep 08, 2016 6.041 6.058 6.036 6.041 237,310 +0.00(+0.00%)
Sep 07, 2016 6.076 6.081 6.036 6.041 336,263 -0.02(-0.38%)
Sep 06, 2016 6.036 6.076 6.030 6.064 483,127 +0.05(+0.85%)
Sep 02, 2016 6.019 6.013 6.013 6.013 552,693 +0.01(+0.19%)
Sep 01, 2016 6.001 6.019 5.990 6.001 374,812 -0.01(-0.19%)
Aug 31, 2016 6.019 6.030 5.996 6.013 467,731 -0.01(-0.19%)
Aug 30, 2016 6.053 6.070 6.013 6.024 392,943 -0.01(-0.19%)
Aug 29, 2016 6.030 6.053 6.013 6.036 573,406 +0.02(+0.33%)
Aug 26, 2016 6.027 6.055 6.010 6.016 443,431 -0.01(-0.19%)
Aug 25, 2016 6.050 6.055 6.016 6.027 411,781 -0.02(-0.37%)
Aug 24, 2016 6.044 6.061 6.010 6.050 685,431 -0.01(-0.19%)
Aug 23, 2016 6.038 6.061 6.021 6.061 425,205 +0.03(+0.56%)
Aug 22, 2016 6.004 6.044 5.993 6.027 508,991 +0.02(+0.38%)
Aug 19, 2016 6.010 6.038 5.999 6.004 399,973 -0.02(-0.38%)
Aug 18, 2016 5.970 6.038 5.908 6.027 524,844 +0.06(+0.95%)
Aug 17, 2016 5.993 5.993 5.953 5.970 419,867 -0.03(-0.57%)
Aug 16, 2016 5.948 6.027 5.948 6.004 603,402 +0.05(+0.76%)
Aug 15, 2016 6.027 6.038 5.959 5.959 633,721 -0.07(-1.13%)
Aug 12, 2016 6.055 6.061 6.027 6.027 358,608 -0.03(-0.56%)
Aug 11, 2016 6.004 6.061 5.993 6.061 772,480 +0.06(+0.94%)
Aug 10, 2016 6.027 6.044 5.982 6.004 697,153 +0.00(+0.00%)
Aug 09, 2016 5.970 6.004 5.948 6.004 451,340 +0.05(+0.86%)
Aug 08, 2016 5.976 5.976 5.936 5.953 583,192 -0.01(-0.09%)
Aug 05, 2016 5.959 5.982 5.950 5.959 490,278 +0.01(+0.19%)
Aug 04, 2016 5.965 5.987 5.948 5.948 294,796 -0.03(-0.47%)
Aug 03, 2016 5.942 5.987 5.925 5.976 483,235 +0.01(+0.19%)
Aug 02, 2016 5.976 5.987 5.936 5.965 595,902 -0.01(-0.19%)
Aug 01, 2016 6.010 6.021 5.976 5.976 434,677 -0.04(-0.66%)
Jul 29, 2016 6.044 6.067 5.987 6.016 542,266 -0.05(-0.84%)
Jul 28, 2016 6.038 6.067 5.999 6.067 448,272 +0.03(+0.56%)
Jul 27, 2016 6.033 6.061 5.976 6.033 557,936 -0.00(-0.05%)
Jul 26, 2016 6.013 6.047 6.013 6.035 524,969 +0.01(+0.19%)
Jul 25, 2016 6.007 6.041 6.004 6.024 462,560 +0.01(+0.09%)
Jul 22, 2016 6.002 6.024 6.002 6.019 262,237 -0.01(-0.09%)
Jul 21, 2016 5.990 6.029 5.990 6.024 410,773 +0.03(+0.56%)
Jul 20, 2016 5.990 6.019 5.979 5.990 524,840 +0.00(+0.00%)
Jul 19, 2016 5.968 5.990 5.957 5.990 360,053 +0.01(+0.19%)
Jul 18, 2016 5.979 6.019 5.945 5.979 539,631 +0.03(+0.47%)
Jul 15, 2016 5.957 5.990 5.940 5.951 339,880 -0.01(-0.09%)
Jul 14, 2016 5.985 6.013 5.945 5.957 708,427 -0.03(-0.56%)
Jul 13, 2016 6.024 6.035 5.985 5.990 453,108 -0.01(-0.19%)
Jul 12, 2016 6.035 6.069 5.996 6.002 614,429 -0.05(-0.84%)
Jul 11, 2016 6.064 6.064 6.002 6.052 912,893 -0.01(-0.09%)
Jul 08, 2016 5.996 6.069 6.013 6.058 754,818 +0.05(+0.75%)
Jul 07, 2016 6.035 6.037 5.996 6.013 462,898 -0.06(-0.93%)
Jul 06, 2016 6.030 6.075 6.002 6.069 740,110 +0.04(+0.65%)
Jul 05, 2016 5.940 6.047 5.934 6.030 901,003 +0.11(+1.90%)
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.