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 )

9.860 +0.090 (+0.92%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 20, 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 28, 2004 3.001 3.068 3.001 3.068 588,995 +0.06(+1.92%)
May 27, 2004 3.013 3.059 3.010 3.010 651,941 -0.01(-0.19%)
May 26, 2004 3.007 3.047 3.004 3.016 1,078,037 +0.02(+0.68%)
May 25, 2004 2.926 2.998 2.923 2.995 913,409 +0.08(+2.57%)
May 24, 2004 2.923 2.935 2.906 2.920 562,018 +0.00(+0.00%)
May 21, 2004 2.903 2.935 2.900 2.920 569,281 +0.01(+0.40%)
May 20, 2004 2.897 2.935 2.897 2.909 571,356 +0.01(+0.40%)
May 19, 2004 2.932 2.941 2.897 2.897 806,885 -0.02(-0.79%)
May 18, 2004 2.897 2.926 2.894 2.920 844,238 +0.01(+0.50%)
May 17, 2004 2.926 2.949 2.874 2.906 843,892 -0.01(-0.20%)
May 14, 2004 2.926 2.932 2.891 2.912 631,535 +0.00(+0.00%)
May 13, 2004 2.862 2.949 2.862 2.912 1,269,988 +0.05(+1.82%)
May 12, 2004 2.857 2.883 2.822 2.860 1,005,753 +0.01(+0.30%)
May 11, 2004 2.914 2.923 2.836 2.851 1,084,263 -0.07(-2.47%)
May 10, 2004 2.842 2.964 2.793 2.923 2,017,040 +0.09(+3.06%)
May 07, 2004 2.917 2.969 2.776 2.836 2,129,098 -0.13(-4.48%)
May 06, 2004 2.935 2.975 2.929 2.969 666,813 +0.03(+0.88%)
May 05, 2004 2.995 2.998 2.935 2.943 1,022,008 -0.02(-0.78%)
May 04, 2004 2.964 2.981 2.946 2.967 810,689 -0.00(-0.10%)
May 03, 2004 2.949 3.007 2.943 2.969 753,277 +0.02(+0.69%)
Apr 30, 2004 2.943 2.972 2.935 2.949 740,480 +0.00(+0.00%)
Apr 29, 2004 2.984 2.984 2.935 2.949 752,585 -0.01(-0.49%)
Apr 28, 2004 2.978 3.013 2.952 2.964 639,490 -0.05(-1.82%)
Apr 27, 2004 2.961 3.027 2.949 3.019 1,052,098 +0.06(+1.95%)
Apr 26, 2004 2.958 2.964 2.949 2.961 1,057,632 +0.01(+0.39%)
Apr 23, 2004 2.995 3.001 2.935 2.949 1,149,630 -0.04(-1.45%)
Apr 22, 2004 2.995 3.021 2.993 2.993 894,041 -0.01(-0.19%)
Apr 21, 2004 3.013 3.033 2.995 2.998 916,522 -0.03(-0.86%)
Apr 20, 2004 3.042 3.050 3.021 3.024 1,217,072 -0.03(-0.95%)
Apr 19, 2004 3.114 3.131 3.050 3.053 694,827 -0.04(-1.31%)
Apr 16, 2004 3.047 3.117 3.045 3.094 896,116 +0.04(+1.23%)
Apr 15, 2004 2.978 3.076 2.978 3.056 1,244,741 +0.05(+1.63%)
Apr 14, 2004 3.157 3.160 2.949 3.007 2,836,377 -0.16(-4.94%)
Apr 13, 2004 3.209 3.224 3.152 3.163 1,055,557 -0.06(-1.97%)
Apr 12, 2004 3.195 3.247 3.180 3.227 1,355,069 +0.04(+1.36%)
Apr 08, 2004 3.172 3.195 3.160 3.183 1,128,533 -0.02(-0.54%)
Apr 07, 2004 3.233 3.250 3.183 3.201 921,364 -0.04(-1.25%)
Apr 06, 2004 3.233 3.253 3.224 3.241 642,257 +0.04(+1.17%)
Apr 05, 2004 3.227 3.247 3.204 3.204 1,014,400 -0.05(-1.42%)
Apr 02, 2004 3.276 3.276 3.230 3.250 692,406 -0.03(-0.97%)
Apr 01, 2004 3.285 3.296 3.270 3.282 596,604 -0.01(-0.44%)
Mar 31, 2004 3.290 3.302 3.261 3.296 768,149 +0.03(+0.97%)
Mar 30, 2004 3.253 3.270 3.238 3.264 586,920 +0.01(+0.44%)
Mar 29, 2004 3.264 3.282 3.233 3.250 810,344 -0.04(-1.23%)
Mar 26, 2004 3.273 3.302 3.253 3.290 549,913 +0.01(+0.26%)
Mar 25, 2004 3.273 3.293 3.259 3.282 1,061,782 +0.01(+0.27%)
Mar 24, 2004 3.261 3.296 3.247 3.273 896,462 +0.01(+0.27%)
Mar 23, 2004 3.238 3.267 3.227 3.264 912,717 +0.02(+0.53%)
Mar 22, 2004 3.253 3.264 3.230 3.247 792,359 +0.01(+0.18%)
Mar 19, 2004 3.250 3.253 3.233 3.241 506,681 +0.00(+0.09%)
Mar 18, 2004 3.224 3.238 3.215 3.238 553,026 +0.03(+0.81%)
Mar 17, 2004 3.221 3.224 3.198 3.212 869,485 -0.01(-0.27%)
Mar 16, 2004 3.224 3.244 3.209 3.221 888,507 +0.01(+0.27%)
Mar 15, 2004 3.204 3.227 3.198 3.212 772,299 +0.00(+0.09%)
Mar 12, 2004 3.235 3.241 3.209 3.209 887,470 -0.03(-0.80%)
Mar 11, 2004 3.250 3.253 3.195 3.235 816,915 +0.00(+0.09%)
Mar 10, 2004 3.247 3.259 3.224 3.233 1,144,096 +0.00(+0.09%)
Mar 09, 2004 3.221 3.238 3.198 3.230 798,930 +0.01(+0.27%)
Mar 08, 2004 3.212 3.227 3.207 3.221 599,025 +0.00(+0.09%)
Mar 05, 2004 3.180 3.224 3.152 3.218 726,992 +0.03(+0.82%)
Mar 04, 2004 3.166 3.195 3.152 3.192 586,574 +0.03(+1.10%)
Mar 03, 2004 3.186 3.209 3.157 3.157 852,884 -0.04(-1.18%)
Mar 02, 2004 3.175 3.204 3.175 3.195 834,208 +0.03(+0.82%)
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.