Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 (%)
May 29, 2009 2.647 2.699 2.627 2.695 776,422 +0.03(+1.16%)
May 28, 2009 2.630 2.675 2.592 2.664 725,072 +0.06(+2.25%)
May 27, 2009 2.702 2.716 2.602 2.606 885,658 -0.09(-3.32%)
May 26, 2009 2.582 2.702 2.582 2.695 1,284,111 +0.08(+3.16%)
May 22, 2009 2.630 2.630 2.589 2.613 575,672 +0.01(+0.26%)
May 21, 2009 2.616 2.630 2.582 2.606 732,715 -0.02(-0.79%)
May 20, 2009 2.596 2.647 2.578 2.627 951,501 +0.03(+1.33%)
May 19, 2009 2.609 2.623 2.568 2.592 1,195,497 -0.02(-0.66%)
May 18, 2009 2.644 2.644 2.599 2.609 1,058,486 -0.03(-1.17%)
May 15, 2009 2.654 2.685 2.633 2.640 838,605 -0.02(-0.78%)
May 14, 2009 2.695 2.730 2.623 2.661 1,247,919 +0.08(+2.93%)
May 13, 2009 2.606 2.644 2.582 2.585 1,158,238 -0.03(-1.18%)
May 12, 2009 2.685 2.689 2.592 2.616 1,341,727 -0.06(-2.06%)
May 11, 2009 2.582 2.733 2.537 2.671 2,104,296 +0.13(+5.15%)
May 08, 2009 2.558 2.578 2.523 2.541 778,644 +0.02(+0.68%)
May 07, 2009 2.520 2.541 2.499 2.523 1,140,521 -0.02(-0.68%)
May 06, 2009 2.513 2.582 2.472 2.541 1,095,881 +0.07(+2.93%)
May 05, 2009 2.458 2.479 2.448 2.468 840,045 +0.01(+0.56%)
May 04, 2009 2.420 2.461 2.420 2.454 937,433 +0.02(+0.71%)
May 01, 2009 2.430 2.437 2.406 2.437 964,042 +0.00(+0.14%)
Apr 30, 2009 2.441 2.451 2.417 2.434 768,561 +0.00(+0.14%)
Apr 29, 2009 2.451 2.451 2.410 2.430 1,009,106 +0.00(+0.01%)
Apr 28, 2009 2.444 2.467 2.423 2.430 854,439 -0.02(-0.99%)
Apr 27, 2009 2.448 2.472 2.437 2.454 935,370 -0.01(-0.28%)
Apr 24, 2009 2.489 2.496 2.461 2.461 715,544 -0.03(-1.24%)
Apr 23, 2009 2.458 2.499 2.444 2.492 793,204 +0.04(+1.83%)
Apr 22, 2009 2.472 2.479 2.437 2.448 731,559 -0.03(-1.39%)
Apr 21, 2009 2.434 2.492 2.420 2.482 770,801 +0.05(+2.12%)
Apr 20, 2009 2.472 2.472 2.427 2.430 836,133 -0.02(-0.84%)
Apr 17, 2009 2.451 2.489 2.430 2.451 985,660 -0.01(-0.28%)
Apr 16, 2009 2.434 2.458 2.410 2.458 1,065,069 +0.02(+0.99%)
Apr 15, 2009 2.472 2.482 2.399 2.434 1,247,840 -0.04(-1.53%)
Apr 14, 2009 2.472 2.551 2.423 2.472 997,745 -0.04(-1.51%)
Apr 13, 2009 2.468 2.523 2.423 2.510 1,530,108 +0.08(+3.26%)
Apr 09, 2009 2.430 2.444 2.399 2.430 794,441 +0.02(+0.71%)
Apr 08, 2009 2.423 2.434 2.382 2.413 607,841 +0.02(+0.72%)
Apr 07, 2009 2.423 2.437 2.358 2.396 1,012,655 -0.03(-1.42%)
Apr 06, 2009 2.410 2.434 2.386 2.430 616,701 +0.01(+0.43%)
Apr 03, 2009 2.341 2.430 2.334 2.420 1,114,766 +0.06(+2.48%)
Apr 02, 2009 2.348 2.406 2.348 2.362 909,923 +0.02(+0.88%)
Apr 01, 2009 2.341 2.375 2.289 2.341 666,895 +0.00(+0.00%)
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%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.