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 31, 2018 7.234 7.234 7.189 7.208 412,212 -0.03(-0.45%)
May 30, 2018 7.189 7.260 7.176 7.241 542,589 +0.06(+0.77%)
May 29, 2018 7.172 7.218 7.147 7.185 348,698 +0.00(+0.00%)
May 25, 2018 7.185 7.185 7.185 0 +0.02(+0.27%)
May 24, 2018 7.140 7.192 7.127 7.166 359,625 +0.03(+0.36%)
May 23, 2018 7.101 7.150 7.101 7.140 355,436 +0.04(+0.55%)
May 22, 2018 7.043 7.114 7.041 7.101 463,285 +0.04(+0.55%)
May 21, 2018 7.023 7.069 7.004 7.062 413,556 +0.04(+0.55%)
May 18, 2018 7.011 7.043 6.985 7.023 324,614 +0.01(+0.18%)
May 17, 2018 7.069 7.082 7.004 7.011 430,692 -0.06(-0.83%)
May 16, 2018 7.075 7.088 7.049 7.069 383,700 +0.01(+0.18%)
May 15, 2018 7.043 7.075 7.017 7.056 380,248 -0.03(-0.37%)
May 14, 2018 7.095 7.101 7.043 7.082 357,980 -0.02(-0.27%)
May 11, 2018 7.095 7.134 7.088 7.101 464,144 -0.01(-0.09%)
May 10, 2018 7.036 7.108 7.017 7.108 570,947 +0.10(+1.39%)
May 09, 2018 6.991 7.023 6.965 7.011 583,950 +0.01(+0.19%)
May 08, 2018 7.088 7.088 6.991 6.998 566,516 -0.08(-1.10%)
May 07, 2018 7.121 7.121 7.069 7.075 566,448 -0.04(-0.55%)
May 04, 2018 7.049 7.127 7.043 7.114 421,101 +0.06(+0.92%)
May 03, 2018 7.036 7.069 7.004 7.049 478,372 -0.01(-0.09%)
May 02, 2018 7.043 7.075 7.030 7.056 360,821 +0.01(+0.18%)
May 01, 2018 7.030 7.056 7.023 7.043 275,858 -0.01(-0.09%)
Apr 30, 2018 7.075 7.075 7.017 7.049 664,804 -0.03(-0.37%)
Apr 27, 2018 7.011 7.082 6.985 7.075 473,024 +0.07(+0.97%)
Apr 26, 2018 6.982 7.007 6.969 7.007 587,709 +0.04(+0.55%)
Apr 25, 2018 6.911 6.975 6.898 6.969 344,438 +0.04(+0.56%)
Apr 24, 2018 6.898 6.949 6.891 6.930 477,364 +0.04(+0.56%)
Apr 23, 2018 6.891 6.917 6.859 6.891 421,651 +0.02(+0.28%)
Apr 20, 2018 6.904 6.911 6.859 6.872 391,709 -0.04(-0.56%)
Apr 19, 2018 6.853 6.917 6.853 6.911 358,541 -0.01(-0.09%)
Apr 18, 2018 6.930 6.975 6.898 6.917 533,344 -0.01(-0.09%)
Apr 17, 2018 6.814 6.930 6.814 6.924 776,842 +0.12(+1.70%)
Apr 16, 2018 6.769 6.840 6.769 6.808 536,174 +0.03(+0.48%)
Apr 13, 2018 6.724 6.782 6.724 6.775 471,909 +0.05(+0.77%)
Apr 12, 2018 6.782 6.803 6.711 6.724 591,538 -0.05(-0.76%)
Apr 11, 2018 6.763 6.821 6.756 6.775 514,164 +0.00(+0.00%)
Apr 10, 2018 6.750 6.795 6.737 6.775 742,475 +0.04(+0.57%)
Apr 09, 2018 6.717 6.750 6.698 6.737 605,576 +0.05(+0.67%)
Apr 06, 2018 6.672 6.717 6.666 6.692 608,899 +0.00(+0.00%)
Apr 05, 2018 6.653 6.705 6.602 6.692 329,267 +0.05(+0.78%)
Apr 04, 2018 6.653 6.666 6.628 6.640 337,920 -0.02(-0.29%)
Apr 03, 2018 6.634 6.666 6.602 6.659 415,971 +0.03(+0.39%)
Apr 02, 2018 6.634 6.647 6.608 6.634 657,742 +0.01(+0.19%)
Mar 29, 2018 6.621 6.621 6.621 0 +0.01(+0.19%)
Mar 28, 2018 6.602 6.632 6.576 6.608 332,366 -0.01(-0.15%)
Mar 27, 2018 6.528 6.630 6.523 6.618 553,493 +0.09(+1.37%)
Mar 26, 2018 6.522 6.560 6.496 6.528 430,103 +0.02(+0.29%)
Mar 23, 2018 6.528 6.656 6.496 6.509 589,027 -0.02(-0.29%)
Mar 22, 2018 6.515 6.586 6.503 6.528 516,815 +0.01(+0.10%)
Mar 21, 2018 6.528 6.592 6.515 6.522 394,089 +0.00(+0.00%)
Mar 20, 2018 6.554 6.560 6.502 6.522 513,693 -0.01(-0.20%)
Mar 19, 2018 6.592 6.602 6.528 6.534 482,502 -0.07(-1.07%)
Mar 16, 2018 6.566 6.611 6.566 6.605 346,123 +0.03(+0.49%)
Mar 15, 2018 6.598 6.628 6.566 6.573 541,476 -0.01(-0.19%)
Mar 14, 2018 6.566 6.605 6.566 6.586 589,882 +0.04(+0.59%)
Mar 13, 2018 6.560 6.605 6.515 6.547 568,769 -0.01(-0.20%)
Mar 12, 2018 6.541 6.566 6.522 6.560 927,441 +0.04(+0.69%)
Mar 09, 2018 6.522 6.528 6.483 6.515 522,613 -0.01(-0.10%)
Mar 08, 2018 6.464 6.522 6.450 6.522 672,933 +0.10(+1.49%)
Mar 07, 2018 6.400 6.426 520,504 +0.01(+0.10%)
Mar 06, 2018 6.464 6.464 6.406 6.419 447,917 -0.02(-0.30%)
Mar 05, 2018 6.400 6.483 6.387 6.438 598,213 +0.04(+0.70%)
Mar 02, 2018 6.394 6.419 6.368 6.394 757,906 -0.01(-0.10%)
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.