Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Mar 31, 2009 2.358 2.396 2.313 2.341 648,118 +0.03(+1.49%)
Mar 30, 2009 2.396 2.396 2.300 2.306 920,544 -0.14(-5.77%)
Mar 26, 2009 2.410 2.460 2.393 2.448 900,854 +0.04(+1.72%)
Mar 25, 2009 2.386 2.410 2.331 2.406 972,295 +0.03(+1.16%)
Mar 24, 2009 2.406 2.437 2.358 2.379 838,454 -0.01(-0.29%)
Mar 23, 2009 2.327 2.393 2.327 2.386 1,246,757 +0.08(+3.43%)
Mar 20, 2009 2.351 2.423 2.274 2.306 1,054,541 -0.05(-2.19%)
Mar 19, 2009 2.468 2.475 2.331 2.358 916,982 -0.05(-2.00%)
Mar 18, 2009 2.310 2.410 2.265 2.406 1,237,449 +0.12(+5.43%)
Mar 17, 2009 2.227 2.282 2.176 2.282 893,752 +0.09(+4.25%)
Mar 16, 2009 2.169 2.234 2.162 2.189 1,263,922 +0.03(+1.60%)
Mar 13, 2009 2.179 2.200 2.086 2.155 0 +0.03(+1.29%)
Mar 12, 2009 2.114 2.203 2.065 2.127 1,233,914 +0.04(+2.15%)
Mar 11, 2009 2.096 2.193 1.979 2.083 1,526,706 +0.06(+2.72%)
Mar 10, 2009 1.979 2.169 1.911 2.028 2,018,302 +0.17(+9.28%)
Mar 09, 2009 1.935 1.979 1.804 1.855 2,133,505 -0.09(-4.60%)
Mar 06, 2009 2.083 2.124 1.900 1.945 0 -0.07(-3.25%)
Mar 05, 2009 2.117 2.255 1.979 2.010 1,460,567 -0.12(-5.50%)
Mar 04, 2009 2.076 2.169 2.041 2.127 1,269,807 +0.01(+0.49%)
Mar 02, 2009 2.303 2.320 2.017 2.117 2,669,229 -0.22(-9.29%)
Feb 27, 2009 2.375 2.386 2.300 2.334 0 -0.05(-2.16%)
Feb 26, 2009 2.437 2.468 2.365 2.386 1,072,877 -0.00(-0.14%)
Feb 25, 2009 2.427 2.454 2.351 2.389 1,115,902 -0.04(-1.84%)
Feb 24, 2009 2.362 2.465 2.306 2.434 1,796,741 +0.13(+5.68%)
Feb 23, 2009 2.410 2.503 2.300 2.303 1,584,874 -0.10(-4.29%)
Feb 20, 2009 2.496 2.533 2.375 2.406 1,750,878 -0.14(-5.41%)
Feb 19, 2009 2.568 2.675 2.475 2.544 1,831,368 -0.01(-0.40%)
Feb 18, 2009 2.754 2.754 2.496 2.554 2,134,952 -0.16(-5.96%)
Feb 17, 2009 2.754 2.764 2.658 2.716 1,956,526 -0.06(-2.11%)
Feb 13, 2009 2.806 2.806 2.764 2.775 835,694 -0.02(-0.86%)
Feb 12, 2009 2.840 2.840 2.761 2.799 1,178,636 -0.04(-1.55%)
Feb 11, 2009 2.799 2.854 2.771 2.843 1,175,122 +0.11(+3.87%)
Feb 10, 2009 2.833 2.857 2.730 2.737 1,664,094 -0.08(-2.93%)
Feb 09, 2009 2.754 2.823 2.737 2.819 938,232 +0.07(+2.38%)
Feb 06, 2009 2.795 2.795 2.737 2.754 900,909 -0.03(-0.99%)
Feb 05, 2009 2.778 2.795 2.740 2.781 994,880 +0.03(+1.25%)
Feb 04, 2009 2.726 2.799 2.675 2.747 800,829 +0.04(+1.66%)
Feb 03, 2009 2.812 2.816 2.661 2.702 1,125,142 -0.09(-3.09%)
Feb 02, 2009 2.761 2.816 2.733 2.788 720,270 -0.01(-0.49%)
Jan 30, 2009 2.761 2.821 2.685 2.802 0 +0.08(+2.78%)
Jan 29, 2009 2.730 2.754 2.706 2.726 623,525 -0.05(-1.74%)
Jan 28, 2009 2.757 2.785 2.702 2.775 1,091,597 +0.05(+1.77%)
Jan 27, 2009 2.685 2.737 2.651 2.726 1,041,176 +0.08(+2.86%)
Jan 26, 2009 2.630 2.754 2.599 2.651 1,237,391 +0.00(+0.00%)
Jan 23, 2009 2.541 2.675 2.541 2.651 884,270 +0.07(+2.80%)
Jan 22, 2009 2.496 2.599 2.482 2.578 1,021,292 +0.09(+3.45%)
Jan 21, 2009 2.513 2.513 2.465 2.492 810,192 +0.03(+1.12%)
Jan 20, 2009 2.485 2.568 2.451 2.465 1,093,618 -0.01(-0.42%)
Jan 16, 2009 2.499 2.532 2.475 2.475 929,685 +0.01(+0.42%)
Jan 15, 2009 2.527 2.530 2.441 2.465 1,112,370 -0.07(-2.85%)
Jan 14, 2009 2.582 2.582 2.461 2.537 1,245,040 -0.04(-1.73%)
Jan 13, 2009 2.606 2.633 2.565 2.582 1,639,542 -0.01(-0.50%)
Jan 12, 2009 2.633 2.678 2.561 2.595 1,359,040 +0.01(+0.50%)
Jan 09, 2009 2.609 2.623 2.506 2.582 1,254,344 +0.00(+0.00%)
Jan 08, 2009 2.513 2.596 2.482 2.582 1,258,449 +0.06(+2.32%)
Jan 07, 2009 2.644 2.647 2.503 2.523 1,631,992 -0.09(-3.55%)
Jan 06, 2009 2.551 2.720 2.530 2.616 1,950,199 +0.10(+4.11%)
Jan 05, 2009 2.324 2.568 2.313 2.513 2,889,506 +0.21(+8.95%)
Jan 02, 2009 2.141 2.324 2.134 2.306 0 +0.19(+8.94%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.