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 28, 2004 3.573 3.652 3.573 3.652 494,706 +0.07(+1.92%)
May 27, 2004 3.587 3.642 3.584 3.584 547,576 -0.01(-0.19%)
May 26, 2004 3.580 3.628 3.577 3.590 905,461 +0.02(+0.68%)
May 25, 2004 3.484 3.570 3.480 3.566 767,187 +0.09(+2.57%)
May 24, 2004 3.480 3.494 3.460 3.477 472,048 +0.00(+0.00%)
May 21, 2004 3.456 3.494 3.453 3.477 478,148 +0.01(+0.40%)
May 20, 2004 3.449 3.494 3.449 3.463 479,891 +0.01(+0.40%)
May 19, 2004 3.491 3.501 3.449 3.449 677,716 -0.03(-0.79%)
May 18, 2004 3.449 3.484 3.446 3.477 709,089 +0.02(+0.50%)
May 17, 2004 3.484 3.511 3.422 3.460 708,799 -0.01(-0.20%)
May 14, 2004 3.484 3.491 3.442 3.467 530,437 +0.00(+0.00%)
May 13, 2004 3.408 3.511 3.408 3.467 1,066,684 +0.06(+1.82%)
May 12, 2004 3.401 3.432 3.360 3.405 844,749 +0.01(+0.30%)
May 11, 2004 3.470 3.480 3.377 3.394 910,690 -0.09(-2.47%)
May 10, 2004 3.384 3.529 3.325 3.480 1,694,145 +0.10(+3.06%)
May 07, 2004 3.473 3.535 3.305 3.377 1,788,265 -0.16(-4.48%)
May 06, 2004 3.494 3.542 3.487 3.535 560,067 +0.03(+0.88%)
May 05, 2004 3.566 3.570 3.494 3.504 858,402 -0.03(-0.78%)
May 04, 2004 3.529 3.549 3.508 3.532 680,911 -0.00(-0.10%)
May 03, 2004 3.511 3.580 3.504 3.535 632,690 +0.02(+0.69%)
Apr 30, 2004 3.504 3.539 3.494 3.511 621,942 +0.00(+0.00%)
Apr 29, 2004 3.553 3.553 3.494 3.511 632,109 -0.02(-0.49%)
Apr 28, 2004 3.546 3.587 3.515 3.529 537,118 -0.07(-1.82%)
Apr 27, 2004 3.525 3.604 3.511 3.594 883,674 +0.07(+1.95%)
Apr 26, 2004 3.522 3.529 3.511 3.525 888,322 +0.01(+0.39%)
Apr 23, 2004 3.566 3.573 3.494 3.511 965,593 -0.05(-1.45%)
Apr 22, 2004 3.566 3.597 3.563 3.563 750,920 -0.01(-0.19%)
Apr 21, 2004 3.587 3.611 3.566 3.570 769,802 -0.03(-0.86%)
Apr 20, 2004 3.621 3.632 3.597 3.601 1,022,239 -0.03(-0.95%)
Apr 19, 2004 3.708 3.728 3.632 3.635 583,597 -0.05(-1.31%)
Apr 16, 2004 3.628 3.711 3.625 3.683 752,663 +0.04(+1.23%)
Apr 15, 2004 3.546 3.663 3.546 3.639 1,045,478 +0.06(+1.63%)
Apr 14, 2004 3.759 3.763 3.511 3.580 2,382,320 -0.19(-4.94%)
Apr 13, 2004 3.821 3.838 3.752 3.766 886,579 -0.08(-1.97%)
Apr 12, 2004 3.804 3.866 3.787 3.842 1,138,145 +0.05(+1.36%)
Apr 08, 2004 3.776 3.804 3.763 3.790 947,873 -0.02(-0.54%)
Apr 07, 2004 3.849 3.869 3.790 3.811 773,869 -0.05(-1.25%)
Apr 06, 2004 3.849 3.873 3.838 3.859 539,442 +0.04(+1.17%)
Apr 05, 2004 3.842 3.866 3.814 3.814 852,011 -0.06(-1.42%)
Apr 02, 2004 3.900 3.900 3.845 3.869 581,563 -0.04(-0.97%)
Apr 01, 2004 3.911 3.924 3.893 3.907 501,097 -0.02(-0.44%)
Mar 31, 2004 3.917 3.931 3.883 3.924 645,181 +0.04(+0.97%)
Mar 30, 2004 3.873 3.893 3.856 3.887 492,963 +0.02(+0.44%)
Mar 29, 2004 3.887 3.907 3.849 3.869 680,621 -0.05(-1.23%)
Mar 26, 2004 3.897 3.931 3.873 3.917 461,881 +0.01(+0.26%)
Mar 25, 2004 3.897 3.921 3.880 3.907 891,808 +0.01(+0.26%)
Mar 24, 2004 3.883 3.924 3.866 3.897 752,953 +0.01(+0.27%)
Mar 23, 2004 3.856 3.890 3.842 3.887 766,606 +0.02(+0.53%)
Mar 22, 2004 3.873 3.887 3.845 3.866 665,515 +0.01(+0.18%)
Mar 19, 2004 3.869 3.873 3.849 3.859 425,569 +0.00(+0.09%)
Mar 18, 2004 3.838 3.856 3.828 3.856 464,495 +0.03(+0.81%)
Mar 17, 2004 3.835 3.838 3.807 3.825 730,295 -0.01(-0.27%)
Mar 16, 2004 3.838 3.862 3.821 3.835 746,272 +0.01(+0.27%)
Mar 15, 2004 3.814 3.842 3.807 3.825 648,667 +0.00(+0.09%)
Mar 12, 2004 3.852 3.859 3.821 3.821 745,400 -0.03(-0.80%)
Mar 11, 2004 3.869 3.873 3.804 3.852 686,140 +0.00(+0.09%)
Mar 10, 2004 3.866 3.880 3.838 3.849 960,945 +0.00(+0.09%)
Mar 09, 2004 3.835 3.856 3.807 3.845 671,035 +0.01(+0.27%)
Mar 08, 2004 3.825 3.842 3.818 3.835 503,131 +0.00(+0.09%)
Mar 05, 2004 3.787 3.838 3.752 3.831 610,612 +0.03(+0.82%)
Mar 04, 2004 3.769 3.804 3.752 3.800 492,673 +0.04(+1.10%)
Mar 03, 2004 3.794 3.821 3.759 3.759 716,351 -0.04(-1.18%)
Mar 02, 2004 3.780 3.814 3.780 3.804 700,665 +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.