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 )

8.680 +0.070 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 3.601 3.680 3.601 3.680 490,959 +0.07(+1.92%)
May 27, 2004 3.614 3.670 3.611 3.611 543,428 -0.01(-0.19%)
May 26, 2004 3.607 3.656 3.604 3.618 898,602 +0.02(+0.68%)
May 25, 2004 3.510 3.597 3.507 3.594 761,375 +0.09(+2.57%)
May 24, 2004 3.507 3.521 3.486 3.503 468,472 +0.00(+0.00%)
May 21, 2004 3.483 3.521 3.479 3.503 474,526 +0.01(+0.40%)
May 20, 2004 3.476 3.521 3.476 3.490 476,256 +0.01(+0.40%)
May 19, 2004 3.517 3.528 3.476 3.476 672,582 -0.03(-0.79%)
May 18, 2004 3.476 3.510 3.472 3.503 703,717 +0.02(+0.50%)
May 17, 2004 3.510 3.538 3.448 3.486 703,429 -0.01(-0.20%)
May 14, 2004 3.510 3.517 3.469 3.493 526,418 +0.00(+0.00%)
May 13, 2004 3.434 3.538 3.434 3.493 1,058,603 +0.06(+1.82%)
May 12, 2004 3.427 3.458 3.385 3.431 838,349 +0.01(+0.30%)
May 11, 2004 3.496 3.507 3.403 3.420 903,791 -0.09(-2.47%)
May 10, 2004 3.410 3.555 3.351 3.507 1,681,311 +0.10(+3.06%)
May 07, 2004 3.500 3.562 3.330 3.403 1,774,717 -0.16(-4.48%)
May 06, 2004 3.521 3.569 3.514 3.562 555,824 +0.03(+0.88%)
May 05, 2004 3.594 3.597 3.521 3.531 851,899 -0.03(-0.78%)
May 04, 2004 3.555 3.576 3.535 3.559 675,753 -0.00(-0.10%)
May 03, 2004 3.538 3.607 3.531 3.562 627,897 +0.02(+0.69%)
Apr 30, 2004 3.531 3.566 3.521 3.538 617,230 +0.00(+0.00%)
Apr 29, 2004 3.580 3.580 3.521 3.538 627,320 -0.02(-0.49%)
Apr 28, 2004 3.573 3.614 3.542 3.555 533,049 -0.07(-1.82%)
Apr 27, 2004 3.552 3.632 3.538 3.621 876,980 +0.07(+1.95%)
Apr 26, 2004 3.549 3.555 3.538 3.552 881,593 +0.01(+0.39%)
Apr 23, 2004 3.594 3.601 3.521 3.538 958,278 -0.05(-1.45%)
Apr 22, 2004 3.594 3.625 3.590 3.590 745,231 -0.01(-0.19%)
Apr 21, 2004 3.614 3.639 3.594 3.597 763,970 -0.03(-0.86%)
Apr 20, 2004 3.649 3.659 3.625 3.628 1,014,495 -0.03(-0.95%)
Apr 19, 2004 3.736 3.757 3.659 3.663 579,176 -0.05(-1.31%)
Apr 16, 2004 3.656 3.739 3.653 3.712 746,961 +0.05(+1.23%)
Apr 15, 2004 3.573 3.691 3.573 3.666 1,037,558 +0.06(+1.63%)
Apr 14, 2004 3.788 3.791 3.538 3.607 2,364,272 -0.19(-4.94%)
Apr 13, 2004 3.850 3.868 3.781 3.795 879,863 -0.08(-1.97%)
Apr 12, 2004 3.833 3.895 3.816 3.871 1,129,523 +0.05(+1.36%)
Apr 08, 2004 3.805 3.833 3.791 3.819 940,692 -0.02(-0.54%)
Apr 07, 2004 3.878 3.899 3.819 3.840 768,006 -0.05(-1.25%)
Apr 06, 2004 3.878 3.902 3.868 3.888 535,355 +0.05(+1.17%)
Apr 05, 2004 3.871 3.895 3.843 3.843 845,556 -0.06(-1.42%)
Apr 02, 2004 3.930 3.930 3.875 3.899 577,158 -0.04(-0.97%)
Apr 01, 2004 3.940 3.954 3.923 3.937 497,301 -0.02(-0.44%)
Mar 31, 2004 3.947 3.961 3.913 3.954 640,293 +0.04(+0.97%)
Mar 30, 2004 3.902 3.923 3.885 3.916 489,229 +0.02(+0.45%)
Mar 29, 2004 3.916 3.937 3.878 3.899 675,465 -0.05(-1.23%)
Mar 26, 2004 3.927 3.961 3.902 3.947 458,382 +0.01(+0.26%)
Mar 25, 2004 3.927 3.951 3.909 3.937 885,052 +0.01(+0.27%)
Mar 24, 2004 3.913 3.954 3.895 3.927 747,249 +0.01(+0.27%)
Mar 23, 2004 3.885 3.920 3.871 3.916 760,799 +0.02(+0.53%)
Mar 22, 2004 3.902 3.916 3.875 3.895 660,474 +0.01(+0.18%)
Mar 19, 2004 3.899 3.902 3.878 3.888 422,345 +0.00(+0.09%)
Mar 18, 2004 3.868 3.885 3.857 3.885 460,976 +0.03(+0.81%)
Mar 17, 2004 3.864 3.868 3.836 3.854 724,762 -0.01(-0.27%)
Mar 16, 2004 3.868 3.892 3.850 3.864 740,618 +0.01(+0.27%)
Mar 15, 2004 3.843 3.871 3.836 3.854 643,753 +0.00(+0.09%)
Mar 12, 2004 3.881 3.888 3.850 3.850 739,753 -0.03(-0.80%)
Mar 11, 2004 3.899 3.902 3.833 3.881 680,942 +0.00(+0.09%)
Mar 10, 2004 3.895 3.909 3.868 3.878 953,665 +0.00(+0.09%)
Mar 09, 2004 3.864 3.885 3.836 3.875 665,951 +0.01(+0.27%)
Mar 08, 2004 3.854 3.871 3.847 3.864 499,319 +0.00(+0.09%)
Mar 05, 2004 3.816 3.868 3.781 3.861 605,987 +0.03(+0.82%)
Mar 04, 2004 3.798 3.833 3.781 3.829 488,941 +0.04(+1.10%)
Mar 03, 2004 3.823 3.850 3.788 3.788 710,924 -0.05(-1.18%)
Mar 02, 2004 3.809 3.843 3.809 3.833 695,357 +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.
 
 
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.