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 )

8.850 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 (%)
Apr 30, 2024 8.750 8.760 8.700 8.710 437,329 -0.06(-0.68%)
Apr 29, 2024 8.800 8.840 8.750 8.770 492,718 -0.01(-0.06%)
Apr 26, 2024 8.805 8.815 8.755 8.775 439,616 +0.00(+0.00%)
Apr 25, 2024 8.715 8.795 8.666 8.775 565,986 +0.01(+0.11%)
Apr 24, 2024 8.745 8.770 8.696 8.765 589,531 +0.00(+0.00%)
Apr 23, 2024 8.775 8.864 8.735 8.765 651,450 +0.01(+0.11%)
Apr 22, 2024 8.755 8.825 8.720 8.755 481,999 +0.02(+0.23%)
Apr 19, 2024 8.715 8.775 8.710 8.735 349,799 +0.03(+0.34%)
Apr 18, 2024 8.666 8.715 8.656 8.706 397,159 +0.05(+0.57%)
Apr 17, 2024 8.646 8.724 8.646 8.656 425,498 +0.02(+0.23%)
Apr 16, 2024 8.696 8.715 8.616 8.636 650,681 -0.08(-0.91%)
Apr 15, 2024 8.795 8.825 8.676 8.715 748,161 -0.08(-0.90%)
Apr 12, 2024 8.904 8.924 8.775 8.795 415,050 -0.09(-1.01%)
Apr 11, 2024 8.934 8.944 8.879 8.884 557,710 -0.03(-0.33%)
Apr 10, 2024 8.904 8.974 8.884 8.914 1,078,016 -0.01(-0.11%)
Apr 09, 2024 8.934 8.944 8.884 8.924 512,197 +0.01(+0.11%)
Apr 08, 2024 8.914 8.939 8.894 8.914 341,140 +0.01(+0.11%)
Apr 05, 2024 8.954 8.974 8.884 8.904 421,664 -0.02(-0.22%)
Apr 04, 2024 8.934 8.993 8.894 8.924 544,429 +0.00(+0.00%)
Apr 03, 2024 8.934 8.964 8.904 8.924 433,599 +0.01(+0.11%)
Apr 02, 2024 8.934 8.993 8.904 8.914 584,089 -0.05(-0.55%)
Apr 01, 2024 8.993 9.003 8.914 8.964 675,841 -0.04(-0.44%)
Mar 28, 2024 9.033 8.998 8.998 9.003 555,804 -0.01(-0.11%)
Mar 27, 2024 8.983 9.033 8.983 9.013 560,105 +0.06(+0.72%)
Mar 26, 2024 8.939 8.963 8.899 8.949 673,033 +0.04(+0.44%)
Mar 25, 2024 8.890 8.949 8.890 8.909 615,800 +0.02(+0.22%)
Mar 22, 2024 8.899 8.939 8.880 8.890 450,910 -0.02(-0.22%)
Mar 21, 2024 8.909 8.959 8.880 8.909 506,362 +0.01(+0.11%)
Mar 20, 2024 8.860 8.899 8.830 8.899 676,362 -0.01(-0.11%)
Mar 19, 2024 8.890 8.919 8.830 8.909 499,805 +0.02(+0.22%)
Mar 18, 2024 8.870 8.909 8.850 8.890 542,134 +0.04(+0.45%)
Mar 15, 2024 8.771 8.870 8.771 8.850 394,519 +0.07(+0.79%)
Mar 14, 2024 8.791 8.830 8.742 8.781 638,430 -0.01(-0.11%)
Mar 13, 2024 8.840 8.890 8.781 8.791 494,478 -0.05(-0.56%)
Mar 12, 2024 8.949 8.949 8.791 8.840 618,988 -0.12(-1.32%)
Mar 11, 2024 8.771 8.968 8.742 8.959 1,501,715 +0.22(+2.48%)
Mar 08, 2024 8.702 8.742 8.673 8.742 552,909 +0.06(+0.68%)
Mar 07, 2024 8.712 8.752 8.648 8.683 579,393 +0.03(+0.34%)
Mar 06, 2024 8.692 8.712 8.589 8.653 1,055,192 +0.00(+0.00%)
Mar 05, 2024 8.702 8.781 8.643 8.653 694,630 -0.07(-0.79%)
Mar 04, 2024 8.692 8.723 8.668 8.722 603,701 +0.02(+0.23%)
Mar 01, 2024 8.742 8.742 8.673 8.702 342,046 -0.01(-0.11%)
Feb 29, 2024 8.722 8.761 8.702 8.712 583,519 +0.00(+0.00%)
Feb 28, 2024 8.673 8.732 8.673 8.712 555,248 +0.03(+0.40%)
Feb 27, 2024 8.648 8.687 8.639 8.678 552,587 +0.05(+0.57%)
Feb 26, 2024 8.678 8.702 8.629 8.629 719,755 -0.05(-0.56%)
Feb 23, 2024 8.639 8.727 8.629 8.678 475,935 +0.05(+0.57%)
Feb 22, 2024 8.717 8.717 8.599 8.629 794,854 -0.10(-1.12%)
Feb 21, 2024 8.609 8.746 8.609 8.727 415,526 +0.15(+1.71%)
Feb 20, 2024 8.560 8.639 8.552 8.580 485,268 +0.02(+0.23%)
Feb 16, 2024 8.472 8.599 8.458 8.560 471,002 +0.03(+0.34%)
Feb 15, 2024 8.511 8.560 8.492 8.531 494,656 +0.06(+0.69%)
Feb 14, 2024 8.472 8.502 8.433 8.472 536,657 +0.01(+0.12%)
Feb 13, 2024 8.482 8.531 8.423 8.462 962,276 -0.07(-0.80%)
Feb 12, 2024 8.462 8.551 8.462 8.531 588,717 +0.07(+0.81%)
Feb 09, 2024 8.472 8.509 8.414 8.462 835,745 -0.02(-0.23%)
Feb 08, 2024 8.551 8.570 8.443 8.482 595,961 -0.06(-0.69%)
Feb 07, 2024 8.590 8.599 8.531 8.541 518,261 -0.02(-0.23%)
Feb 06, 2024 8.502 8.599 8.453 8.560 489,463 +0.03(+0.34%)
Feb 05, 2024 8.736 8.736 8.521 8.531 590,360 -0.20(-2.24%)
Feb 02, 2024 8.834 8.851 8.727 8.727 739,227 -0.14(-1.55%)
Feb 01, 2024 8.766 8.888 8.734 8.864 516,096 +0.15(+1.68%)
Jan 31, 2024 8.727 8.785 8.678 8.717 602,297 +0.01(+0.11%)
Jan 30, 2024 8.736 8.854 8.707 8.707 683,787 -0.08(-0.95%)
Jan 29, 2024 8.586 8.800 8.577 8.790 993,245 +0.20(+2.38%)
Jan 26, 2024 8.489 8.615 8.479 8.586 900,752 +0.11(+1.26%)
Jan 25, 2024 8.343 8.479 8.343 8.479 686,357 +0.17(+1.99%)
Jan 24, 2024 8.363 8.382 8.295 8.314 1,194,775 -0.01(-0.12%)
Jan 23, 2024 8.295 8.353 8.290 8.324 629,058 -0.01(-0.12%)
Jan 22, 2024 8.324 8.382 8.266 8.334 821,044 +0.04(+0.47%)
Jan 19, 2024 8.343 8.411 8.227 8.295 971,455 -0.07(-0.81%)
Jan 18, 2024 8.402 8.428 8.295 8.363 533,296 -0.02(-0.23%)
Jan 17, 2024 8.460 8.504 8.324 8.382 937,818 -0.16(-1.82%)
Jan 16, 2024 8.547 8.586 8.502 8.538 560,655 -0.06(-0.68%)
Jan 12, 2024 8.567 8.674 8.528 8.596 578,807 +0.00(+0.00%)
Jan 11, 2024 8.732 8.742 8.489 8.596 1,052,530 -0.11(-1.23%)
Jan 10, 2024 8.664 8.742 8.654 8.703 656,151 +0.04(+0.45%)
Jan 09, 2024 8.635 8.664 8.577 8.664 679,175 +0.02(+0.22%)
Jan 08, 2024 8.567 8.664 8.567 8.645 639,552 +0.06(+0.68%)
Jan 05, 2024 8.479 8.606 8.474 8.586 783,524 +0.10(+1.14%)
Jan 04, 2024 8.441 8.547 8.421 8.489 780,238 +0.05(+0.58%)
Jan 03, 2024 8.363 8.509 8.334 8.441 611,102 +0.04(+0.46%)
Jan 02, 2024 8.217 8.479 8.198 8.402 1,041,483 +0.17(+2.00%)
Dec 29, 2023 8.198 8.324 8.101 8.237 1,957,690 +0.00(+0.00%)
Dec 28, 2023 8.256 8.373 8.178 8.237 1,633,860 -0.06(-0.76%)
Dec 27, 2023 8.435 8.435 8.280 8.300 1,196,282 -0.09(-1.03%)
Dec 26, 2023 8.223 8.415 8.213 8.386 1,078,375 +0.18(+2.23%)
Dec 22, 2023 8.184 8.280 8.117 8.203 967,618 +0.09(+1.07%)
Dec 21, 2023 8.049 8.184 7.982 8.117 1,303,700 +0.13(+1.69%)
Dec 20, 2023 8.165 8.203 7.962 7.982 1,848,880 -0.21(-2.59%)
Dec 19, 2023 8.232 8.266 8.146 8.194 1,377,701 -0.05(-0.58%)
Dec 18, 2023 8.300 8.367 8.155 8.242 1,105,486 -0.05(-0.58%)
Dec 15, 2023 8.454 8.550 8.290 8.290 1,090,252 -0.15(-1.83%)
Dec 14, 2023 8.502 8.666 8.444 8.444 1,594,832 +0.04(+0.46%)
Dec 13, 2023 8.039 8.430 7.924 8.406 2,021,378 +0.37(+4.56%)
Dec 12, 2023 8.107 8.136 7.798 8.039 3,721,489 -0.10(-1.18%)
Dec 11, 2023 8.232 8.295 8.049 8.136 2,184,153 -0.11(-1.29%)
Dec 08, 2023 8.252 8.343 8.203 8.242 1,700,392 -0.07(-0.81%)
Dec 07, 2023 8.435 8.482 8.198 8.309 2,174,964 -0.13(-1.49%)
Dec 06, 2023 8.521 8.579 8.396 8.435 1,319,254 -0.09(-1.02%)
Dec 05, 2023 8.589 8.608 8.483 8.521 1,405,623 -0.09(-1.01%)
Dec 04, 2023 8.676 8.724 8.590 8.608 1,488,784 -0.10(-1.11%)
Dec 01, 2023 8.695 8.743 8.676 8.705 761,748 -0.02(-0.22%)
Nov 30, 2023 8.714 8.791 8.685 8.724 641,316 +0.04(+0.44%)
Nov 29, 2023 8.733 8.782 8.656 8.685 731,406 -0.01(-0.17%)
Nov 28, 2023 8.671 8.795 8.671 8.700 620,362 +0.01(+0.11%)
Nov 27, 2023 8.728 8.757 8.671 8.690 566,890 -0.03(-0.33%)
Nov 24, 2023 8.728 8.757 8.681 8.719 157,828 +0.05(+0.55%)
Nov 22, 2023 8.700 8.728 8.633 8.671 461,875 +0.05(+0.56%)
Nov 21, 2023 8.642 8.681 8.614 8.623 506,727 -0.03(-0.33%)
Nov 20, 2023 8.614 8.671 8.594 8.652 607,831 +0.02(+0.22%)
Nov 17, 2023 8.642 8.690 8.575 8.633 815,438 -0.04(-0.44%)
Nov 16, 2023 8.671 8.748 8.661 8.671 590,399 -0.03(-0.33%)
Nov 15, 2023 8.719 8.824 8.661 8.700 595,053 -0.01(-0.11%)
Nov 14, 2023 8.843 8.843 8.652 8.709 843,870 +0.14(+1.68%)
Nov 13, 2023 8.604 8.843 8.566 8.566 890,457 -0.07(-0.78%)
Nov 10, 2023 8.671 8.853 8.614 8.633 776,894 -0.08(-0.88%)
Nov 09, 2023 8.700 8.709 8.547 8.709 826,706 +0.05(+0.55%)
Nov 08, 2023 8.786 8.795 8.590 8.661 1,000,221 -0.08(-0.88%)
Nov 07, 2023 8.805 8.824 8.633 8.738 840,775 -0.06(-0.65%)
Nov 06, 2023 8.996 9.044 8.767 8.795 612,007 -0.17(-1.92%)
Nov 03, 2023 9.188 9.303 8.949 8.968 633,877 -0.15(-1.68%)
Nov 02, 2023 8.824 9.169 8.815 9.121 860,653 +0.35(+4.04%)
Nov 01, 2023 8.671 8.795 8.638 8.767 482,778 +0.14(+1.66%)
Oct 31, 2023 8.709 8.776 8.566 8.623 999,229 -0.07(-0.77%)
Oct 30, 2023 8.824 8.872 8.615 8.690 425,325 -0.06(-0.71%)
Oct 27, 2023 8.790 8.812 8.733 8.752 400,430 -0.01(-0.11%)
Oct 26, 2023 8.676 8.771 8.657 8.762 455,882 +0.08(+0.88%)
Oct 25, 2023 8.724 8.771 8.657 8.686 426,085 -0.09(-0.98%)
Oct 24, 2023 8.686 8.781 8.676 8.771 476,483 +0.10(+1.10%)
Oct 23, 2023 8.724 8.800 8.658 8.676 472,547 -0.07(-0.76%)
Oct 20, 2023 8.771 8.952 8.657 8.743 528,032 -0.05(-0.54%)
Oct 19, 2023 8.942 8.971 8.781 8.790 715,757 -0.18(-2.01%)
Oct 18, 2023 9.047 9.118 8.956 8.971 623,502 -0.12(-1.36%)
Oct 17, 2023 9.161 9.218 9.056 9.094 684,618 -0.17(-1.85%)
Oct 16, 2023 9.285 9.361 9.256 9.266 474,055 +0.01(+0.10%)
Oct 13, 2023 9.190 9.294 9.190 9.256 344,282 +0.08(+0.83%)
Oct 12, 2023 9.332 9.351 9.123 9.180 758,304 -0.17(-1.83%)
Oct 11, 2023 9.351 9.475 9.285 9.351 808,444 +0.07(+0.72%)
Oct 10, 2023 9.228 9.389 9.199 9.285 751,766 +0.10(+1.03%)
Oct 09, 2023 8.980 9.237 8.980 9.190 665,179 +0.16(+1.79%)
Oct 06, 2023 8.610 9.113 8.591 9.028 1,667,637 +0.29(+3.37%)
Oct 05, 2023 8.771 8.790 8.657 8.733 533,958 -0.03(-0.33%)
Oct 04, 2023 8.486 8.790 8.467 8.762 1,170,746 +0.34(+4.06%)
Oct 03, 2023 8.667 8.667 8.420 8.420 2,007,625 -0.27(-3.06%)
Oct 02, 2023 9.104 9.104 8.610 8.686 2,657,823 -0.36(-3.99%)
Sep 29, 2023 9.190 9.247 9.028 9.047 1,078,479 -0.12(-1.35%)
Sep 28, 2023 9.332 9.346 9.161 9.171 860,064 -0.19(-2.08%)
Sep 27, 2023 9.384 9.403 9.295 9.365 667,912 -0.02(-0.20%)
Sep 26, 2023 9.431 9.488 9.356 9.384 754,406 -0.02(-0.20%)
Sep 25, 2023 9.384 9.431 9.403 9.403 364,811 -0.01(-0.10%)
Sep 22, 2023 9.384 9.422 9.384 9.413 373,053 +0.02(+0.25%)
Sep 21, 2023 9.375 9.427 9.375 9.389 383,317 +0.00(+0.00%)
Sep 20, 2023 9.422 9.441 9.384 9.389 510,542 -0.02(-0.25%)
Sep 19, 2023 9.441 9.469 9.413 9.413 421,913 -0.04(-0.40%)
Sep 18, 2023 9.450 9.488 9.441 9.450 341,082 +0.00(+0.00%)
Sep 15, 2023 9.516 9.526 9.450 9.450 287,468 -0.07(-0.69%)
Sep 14, 2023 9.498 9.516 9.460 9.516 332,959 +0.07(+0.70%)
Sep 13, 2023 9.469 9.507 9.450 9.450 477,271 -0.01(-0.10%)
Sep 12, 2023 9.441 9.516 9.441 9.460 520,492 +0.00(+0.00%)
Sep 11, 2023 9.488 9.554 9.441 9.460 613,386 +0.01(+0.10%)
Sep 08, 2023 9.450 9.505 9.441 9.450 415,396 +0.01(+0.10%)
Sep 07, 2023 9.394 9.488 9.394 9.441 494,818 +0.07(+0.70%)
Sep 06, 2023 9.422 9.441 9.375 9.375 547,096 -0.01(-0.10%)
Sep 05, 2023 9.460 9.469 9.365 9.384 815,038 -0.08(-0.90%)
Sep 01, 2023 9.516 9.531 9.450 9.469 391,180 -0.04(-0.40%)
Aug 31, 2023 9.516 9.564 9.488 9.507 351,398 -0.02(-0.20%)
Aug 30, 2023 9.545 9.630 9.516 9.526 362,156 +0.01(+0.15%)
Aug 29, 2023 9.474 9.549 9.455 9.512 536,758 +0.07(+0.70%)
Aug 28, 2023 9.455 9.521 9.446 9.446 321,916 +0.00(+0.00%)
Aug 25, 2023 9.484 9.521 9.437 9.446 366,853 -0.02(-0.20%)
Aug 24, 2023 9.446 9.536 9.446 9.465 281,376 +0.01(+0.10%)
Aug 23, 2023 9.399 9.474 9.390 9.455 392,778 +0.06(+0.60%)
Aug 22, 2023 9.408 9.441 9.362 9.399 493,731 +0.01(+0.10%)
Aug 21, 2023 9.418 9.427 9.362 9.390 587,210 -0.04(-0.40%)
Aug 18, 2023 9.380 9.446 9.380 9.427 579,330 +0.03(+0.30%)
Aug 17, 2023 9.390 9.408 9.380 9.399 586,950 +0.01(+0.10%)
Aug 16, 2023 9.446 9.446 9.380 9.390 670,602 -0.05(-0.50%)
Aug 15, 2023 9.408 9.451 9.399 9.437 519,769 +0.00(+0.00%)
Aug 14, 2023 9.427 9.455 9.399 9.437 510,500 -0.02(-0.20%)
Aug 11, 2023 9.427 9.521 9.427 9.455 468,846 +0.03(+0.30%)
Aug 10, 2023 9.484 9.559 9.399 9.427 806,594 -0.06(-0.59%)
Aug 09, 2023 9.465 9.512 9.427 9.484 600,694 +0.08(+0.80%)
Aug 08, 2023 9.408 9.432 9.399 9.408 456,222 +0.00(+0.00%)
Aug 07, 2023 9.437 9.446 9.399 9.408 549,444 -0.02(-0.20%)
Aug 04, 2023 9.474 9.502 9.402 9.427 456,878 -0.05(-0.50%)
Aug 03, 2023 9.474 9.502 9.469 9.474 403,451 -0.04(-0.39%)
Aug 02, 2023 9.484 9.512 9.455 9.512 405,784 +0.02(+0.20%)
Aug 01, 2023 9.568 9.568 9.474 9.493 621,239 -0.07(-0.69%)
Jul 31, 2023 9.549 9.615 9.530 9.559 391,586 +0.01(+0.10%)
Jul 28, 2023 9.521 9.568 9.521 9.549 435,761 +0.05(+0.54%)
Jul 27, 2023 9.572 9.572 9.460 9.498 698,456 -0.02(-0.20%)
Jul 26, 2023 9.535 9.577 9.498 9.516 414,035 +0.00(+0.00%)
Jul 25, 2023 9.554 9.609 9.507 9.516 477,504 -0.07(-0.68%)
Jul 24, 2023 9.554 9.600 9.516 9.581 627,885 +0.05(+0.49%)
Jul 21, 2023 9.572 9.661 9.535 9.535 534,477 -0.01(-0.10%)
Jul 20, 2023 9.451 9.563 9.442 9.544 441,097 +0.08(+0.89%)
Jul 19, 2023 9.470 9.507 9.451 9.460 453,124 +0.00(+0.00%)
Jul 18, 2023 9.470 9.530 9.404 9.460 718,285 -0.01(-0.10%)
Jul 17, 2023 9.488 9.525 9.432 9.470 609,120 -0.01(-0.10%)
Jul 14, 2023 9.554 9.563 9.470 9.479 602,944 -0.05(-0.49%)
Jul 13, 2023 9.619 9.628 9.516 9.526 778,770 -0.07(-0.68%)
Jul 12, 2023 9.656 9.677 9.591 9.591 418,937 -0.04(-0.39%)
Jul 11, 2023 9.563 9.693 9.563 9.628 656,237 -0.05(-0.48%)
Jul 10, 2023 9.600 9.684 9.591 9.675 534,979 +0.11(+1.17%)
Jul 07, 2023 9.488 9.703 9.470 9.563 543,703 +0.02(+0.20%)
Jul 06, 2023 9.498 9.544 9.451 9.544 391,259 -0.01(-0.10%)
Jul 05, 2023 9.703 9.712 9.516 9.554 642,423 -0.17(-1.73%)
Jul 03, 2023 9.768 9.814 9.703 9.721 275,248 -0.05(-0.48%)
Jun 30, 2023 9.572 9.787 9.563 9.768 466,647 +0.17(+1.75%)
Jun 29, 2023 9.488 9.600 9.442 9.600 461,600 +0.08(+0.83%)
Jun 28, 2023 9.512 9.526 9.465 9.521 353,309 +0.06(+0.69%)
Jun 27, 2023 9.447 9.502 9.428 9.456 386,911 +0.01(+0.10%)
Jun 26, 2023 9.400 9.493 9.373 9.447 465,415 +0.07(+0.79%)
Jun 23, 2023 9.373 9.493 9.345 9.373 502,142 +0.02(+0.20%)
Jun 22, 2023 9.336 9.428 9.336 9.354 525,919 -0.01(-0.10%)
Jun 21, 2023 9.326 9.382 9.299 9.363 734,640 -0.05(-0.49%)
Jun 20, 2023 9.465 9.475 9.326 9.410 804,515 -0.06(-0.59%)
Jun 16, 2023 9.549 9.549 9.456 9.465 489,452 -0.06(-0.58%)
Jun 15, 2023 9.447 9.539 9.447 9.521 395,061 -0.15(-1.58%)
May 08, 2023 9.803 9.830 9.628 9.674 649,850 -0.17(-1.68%)
May 05, 2023 9.821 9.850 9.729 9.839 421,325 +0.12(+1.23%)
May 04, 2023 9.775 9.803 9.683 9.720 423,682 -0.09(-0.94%)
May 03, 2023 9.876 9.911 9.766 9.812 456,600 -0.04(-0.37%)
May 02, 2023 10.02 10.06 9.803 9.849 606,587 -0.17(-1.74%)
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.