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 )

9.990 +0.010 (+0.10%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 29, 2020 8.044 8.139 7.994 8.059 411,147 -0.04(-0.45%)
May 28, 2020 8.001 8.204 7.863 8.095 691,046 +0.03(+0.31%)
May 27, 2020 7.983 8.113 7.919 8.070 861,051 +0.28(+3.60%)
May 26, 2020 7.782 7.904 7.775 7.789 773,297 +0.07(+0.93%)
May 22, 2020 7.724 7.811 7.688 7.717 399,237 -0.01(-0.19%)
May 21, 2020 7.674 7.760 7.623 7.731 562,948 +0.09(+1.13%)
May 20, 2020 7.645 7.739 7.566 7.645 584,427 +0.02(+0.28%)
May 19, 2020 7.566 7.695 7.551 7.623 386,913 +0.04(+0.57%)
May 18, 2020 7.487 7.659 7.487 7.580 546,033 +0.14(+1.94%)
May 15, 2020 7.379 7.472 7.357 7.436 345,339 -0.06(-0.77%)
May 14, 2020 7.371 7.531 7.228 7.494 618,035 -0.01(-0.10%)
May 13, 2020 7.638 7.728 7.379 7.501 1,043,324 -0.24(-3.16%)
May 12, 2020 7.717 7.850 7.695 7.746 518,607 +0.05(+0.65%)
May 11, 2020 7.566 7.728 7.544 7.695 518,476 +0.17(+2.20%)
May 08, 2020 7.479 7.576 7.436 7.530 369,371 +0.14(+1.95%)
May 07, 2020 7.335 7.544 7.300 7.386 389,665 +0.11(+1.48%)
May 06, 2020 7.386 7.386 7.256 7.278 645,538 -0.12(-1.65%)
May 05, 2020 7.436 7.559 7.393 7.400 604,738 +0.04(+0.59%)
May 04, 2020 7.364 7.451 7.220 7.357 853,379 -0.09(-1.16%)
May 01, 2020 7.688 7.717 7.415 7.443 1,480,958 -0.38(-4.88%)
Apr 30, 2020 7.919 7.947 7.760 7.825 380,834 -0.12(-1.54%)
Apr 29, 2020 8.135 8.135 7.947 7.947 505,176 -0.08(-1.03%)
Apr 28, 2020 7.916 8.109 7.873 8.030 633,252 +0.21(+2.75%)
Apr 27, 2020 7.644 7.859 7.629 7.815 455,782 +0.20(+2.63%)
Apr 24, 2020 7.486 7.622 7.429 7.615 340,085 +0.14(+1.92%)
Apr 23, 2020 7.558 7.565 7.429 7.472 372,159 -0.01(-0.19%)
Apr 22, 2020 7.608 7.651 7.429 7.486 536,046 -0.06(-0.85%)
Apr 21, 2020 7.443 7.551 7.350 7.551 445,868 -0.03(-0.38%)
Apr 20, 2020 7.629 7.644 7.522 7.579 480,828 -0.14(-1.76%)
Apr 17, 2020 7.694 7.765 7.558 7.715 477,992 +0.14(+1.89%)
Apr 16, 2020 7.672 7.701 7.501 7.572 445,673 -0.01(-0.19%)
Apr 15, 2020 7.601 7.672 7.458 7.586 552,154 -0.18(-2.30%)
Apr 14, 2020 7.758 7.866 7.658 7.765 810,589 +0.16(+2.07%)
Apr 13, 2020 7.672 7.730 7.386 7.608 931,149 -0.06(-0.84%)
Apr 09, 2020 7.515 7.866 7.418 7.672 1,242,976 +0.35(+4.79%)
Apr 08, 2020 7.157 7.422 7.121 7.322 1,232,009 +0.19(+2.61%)
Apr 07, 2020 7.121 7.357 7.021 7.136 1,433,496 +0.27(+3.96%)
Apr 06, 2020 6.642 6.878 6.627 6.864 1,027,270 +0.42(+6.44%)
Apr 03, 2020 6.592 6.656 6.305 6.448 1,169,621 -0.21(-3.12%)
Apr 02, 2020 6.606 6.826 6.527 6.656 832,597 +0.04(+0.65%)
Apr 01, 2020 6.821 6.856 6.470 6.613 1,252,422 -0.39(-5.62%)
Mar 31, 2020 7.043 7.157 6.942 7.007 648,988 -0.15(-2.10%)
Mar 30, 2020 7.193 7.229 7.025 7.157 689,563 +0.01(+0.15%)
Mar 27, 2020 6.961 7.182 6.848 7.146 992,584 -0.01(-0.10%)
Mar 26, 2020 6.656 7.260 6.652 7.153 1,574,582 +0.55(+8.29%)
Mar 25, 2020 6.720 7.061 6.460 6.606 2,146,414 +0.08(+1.20%)
Mar 24, 2020 5.966 7.274 5.945 6.528 2,728,293 +0.92(+16.35%)
Mar 23, 2020 6.115 6.243 4.807 5.610 4,351,742 -0.75(-11.84%)
Mar 20, 2020 6.528 6.748 6.229 6.364 1,725,421 -0.17(-2.61%)
Mar 19, 2020 6.542 6.748 6.400 6.535 1,836,010 -0.12(-1.82%)
Mar 18, 2020 6.862 7.104 6.201 6.656 2,526,501 -0.47(-6.59%)
Mar 17, 2020 7.018 7.445 6.862 7.125 1,814,904 +0.11(+1.62%)
Mar 16, 2020 7.118 7.310 7.004 7.011 1,666,846 -0.68(-8.87%)
Mar 13, 2020 7.345 7.701 7.111 7.694 1,759,313 +0.70(+10.07%)
Mar 12, 2020 7.288 7.360 6.905 6.990 3,826,113 -0.82(-10.47%)
Mar 11, 2020 8.113 8.117 7.644 7.808 2,061,955 -0.41(-4.94%)
Mar 10, 2020 8.604 8.657 8.106 8.213 1,230,986 -0.18(-2.12%)
Mar 09, 2020 8.000 8.462 8.000 8.391 1,237,156 -0.27(-3.12%)
Mar 06, 2020 8.540 8.704 8.433 8.661 848,858 -0.15(-1.69%)
Mar 05, 2020 8.661 8.846 8.661 8.810 569,840 -0.04(-0.48%)
Mar 04, 2020 8.846 8.960 8.718 8.853 713,714 +0.18(+2.13%)
Mar 03, 2020 8.753 8.888 8.547 8.668 1,016,582 +0.06(+0.74%)
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.