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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 3.513 3.556 3.505 3.545 750,735 +0.03(+0.82%)
Sep 29, 2010 3.524 3.524 3.498 3.516 496,038 +0.01(+0.21%)
Sep 28, 2010 3.527 3.538 3.502 3.509 832,088 -0.01(-0.23%)
Sep 27, 2010 3.493 3.522 3.471 3.517 828,300 +0.04(+1.11%)
Sep 24, 2010 3.479 3.493 3.468 3.479 652,459 +0.01(+0.24%)
Sep 23, 2010 3.479 3.511 3.456 3.470 807,979 -0.04(-1.06%)
Sep 22, 2010 3.497 3.522 3.493 3.507 1,067,822 +0.02(+0.51%)
Sep 21, 2010 3.489 3.504 3.464 3.489 858,097 +0.00(+0.00%)
Sep 20, 2010 3.468 3.500 3.464 3.489 824,962 +0.03(+0.73%)
Sep 17, 2010 3.464 3.489 3.446 3.464 688,543 -0.05(-1.49%)
Sep 15, 2010 3.522 3.536 3.504 3.517 660,072 -0.02(-0.55%)
Sep 14, 2010 3.565 3.565 3.536 3.536 774,713 -0.03(-0.91%)
Sep 13, 2010 3.568 3.572 3.536 3.568 2,072,116 -0.00(-0.10%)
Sep 10, 2010 3.532 3.572 3.504 3.572 1,574,670 +0.06(+1.74%)
Sep 09, 2010 3.486 3.511 3.457 3.511 1,030,865 +0.04(+1.24%)
Sep 08, 2010 3.453 3.468 3.450 3.468 554,707 +0.02(+0.52%)
Sep 07, 2010 3.439 3.457 3.429 3.450 672,576 +0.00(+0.10%)
Sep 03, 2010 3.446 3.446 3.418 3.446 614,850 +0.01(+0.42%)
Sep 02, 2010 3.418 3.432 3.403 3.432 918,205 +0.02(+0.53%)
Sep 01, 2010 3.403 3.421 3.385 3.414 885,691 +0.04(+1.06%)
Aug 31, 2010 3.392 3.400 3.371 3.378 736,779 -0.03(-0.74%)
Aug 30, 2010 3.400 3.410 3.364 3.403 789,276 -0.01(-0.42%)
Aug 27, 2010 3.418 3.418 3.364 3.418 740,779 +0.03(+0.90%)
Aug 26, 2010 3.376 3.405 3.373 3.387 625,814 +0.01(+0.42%)
Aug 25, 2010 3.384 3.396 3.369 3.373 750,190 -0.00(-0.11%)
Aug 24, 2010 3.387 3.412 3.376 3.376 722,804 -0.04(-1.25%)
Aug 23, 2010 3.369 3.423 3.369 3.419 859,445 +0.07(+2.13%)
Aug 20, 2010 3.369 3.394 3.337 3.348 774,283 -0.05(-1.44%)
Aug 19, 2010 3.391 3.412 3.380 3.397 810,846 -0.01(-0.24%)
Aug 18, 2010 3.405 3.430 3.401 3.405 616,528 -0.01(-0.31%)
Aug 17, 2010 3.387 3.423 3.387 3.416 659,261 +0.02(+0.53%)
Aug 16, 2010 3.394 3.405 3.373 3.398 657,766 +0.00(+0.10%)
Aug 13, 2010 3.394 3.412 3.373 3.394 740,841 +0.01(+0.42%)
Aug 12, 2010 3.387 3.405 3.369 3.380 851,611 -0.01(-0.21%)
Aug 11, 2010 3.376 3.423 3.373 3.387 2,804 -0.01(-0.31%)
Aug 10, 2010 3.405 3.405 3.369 3.398 1,232,142 +0.01(+0.32%)
Aug 09, 2010 3.369 3.387 3.362 3.387 892,861 +0.02(+0.64%)
Aug 06, 2010 3.366 3.369 3.355 3.366 748,863 +0.00(+0.00%)
Aug 05, 2010 3.362 3.369 3.351 3.366 587,978 +0.01(+0.21%)
Aug 04, 2010 3.348 3.366 3.344 3.359 634,422 +0.01(+0.43%)
Aug 03, 2010 3.334 3.369 3.334 3.344 673,574 -0.00(-0.11%)
Aug 02, 2010 3.366 3.366 3.341 3.348 783,631 -0.00(-0.11%)
Jul 30, 2010 3.351 3.355 3.319 3.351 496,014 +0.02(+0.75%)
Jul 29, 2010 3.326 3.348 3.316 3.326 706,637 +0.00(+0.00%)
Jul 28, 2010 3.351 3.351 3.326 3.326 575,213 -0.02(-0.59%)
Jul 27, 2010 3.321 3.346 3.321 3.346 961,512 +0.01(+0.42%)
Jul 26, 2010 3.318 3.343 3.311 3.332 939,384 +0.00(+0.11%)
Jul 23, 2010 3.332 3.339 3.318 3.328 545,076 -0.01(-0.32%)
Jul 22, 2010 3.321 3.339 3.311 3.339 818,262 +0.01(+0.43%)
Jul 21, 2010 3.321 3.328 3.311 3.325 592,816 -0.00(-0.11%)
Jul 20, 2010 3.307 3.328 3.300 3.328 554,537 +0.01(+0.21%)
Jul 19, 2010 3.307 3.325 3.275 3.321 676,325 -0.01(-0.21%)
Jul 16, 2010 3.328 3.328 3.268 3.328 1,026,401 +0.02(+0.75%)
Jul 15, 2010 3.296 3.318 3.275 3.304 669,666 +0.00(+0.11%)
Jul 14, 2010 3.318 3.318 3.282 3.300 525,546 -0.02(-0.53%)
Jul 13, 2010 3.328 3.328 3.300 3.318 931,284 -0.00(-0.11%)
Jul 12, 2010 3.339 3.339 3.286 3.321 911,238 +0.03(+0.86%)
Jul 09, 2010 3.293 3.296 3.265 3.293 642,127 +0.01(+0.32%)
Jul 08, 2010 3.275 3.290 3.226 3.282 1,013,906 -0.01(-0.32%)
Jul 07, 2010 3.215 3.293 3.215 3.293 682,852 +0.06(+1.97%)
Jul 06, 2010 3.194 3.229 3.183 3.229 649,713 +0.02(+0.66%)
Jul 02, 2010 3.208 3.212 3.162 3.208 424,854 +0.05(+1.46%)
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.