Mercados españoles cerrados

DNP Select Income Fund Inc. (DNP)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
8,91+0,06 (+0,67%)
A partir del 02:18PM EDT. Mercado abierto.
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 20248,838,938,848,918,91414.940
08 may 20248,798,878,778,858,85550.500
07 may 20248,758,818,708,808,80474.600
06 may 20248,748,778,688,738,73630.500
03 may 20248,758,788,698,738,73524.200
02 may 20248,728,758,678,708,70676.500
01 may 20248,728,778,718,728,72523.600
30 abr 20248,758,768,708,718,71437.300
29 abr 20248,808,848,758,778,77488.300
29 abr 20240.065 Dividendo
26 abr 20248,878,888,828,848,77436.400
25 abr 20248,788,868,738,848,77561.800
24 abr 20248,818,848,768,838,77585.200
23 abr 20248,848,938,808,838,77646.600
22 abr 20248,828,898,798,828,76478.500
19 abr 20248,788,848,788,808,74347.200
18 abr 20248,738,788,728,778,71394.200
17 abr 20248,718,798,718,728,66422.400
16 abr 20248,768,788,688,708,64646.300
15 abr 20248,868,898,748,788,72742.700
12 abr 20248,978,998,848,868,79410.000
11 abr 20249,009,018,958,958,88553.600
10 abr 20248,979,048,958,988,911.070.100
09 abr 20249,009,018,958,998,92508.400
08 abr 20248,989,018,968,988,91338.600
05 abr 20249,029,048,958,978,90418.600
04 abr 20249,009,068,968,998,92540.400
03 abr 20249,009,038,978,998,92430.400
02 abr 20249,009,068,978,988,91579.800
01 abr 20249,069,078,989,038,96670.900
28 mar 20249,109,129,069,079,00551.700
27 mar 20249,059,109,059,089,01556.600
27 mar 20240.065 Dividendo
26 mar 20249,079,109,039,088,95663.300
25 mar 20249,029,089,029,048,91606.900
22 mar 20249,039,079,019,028,89444.400
21 mar 20249,049,099,019,048,91499.000
20 mar 20248,999,038,969,038,90666.600
19 mar 20249,029,058,969,048,91492.600
18 mar 20249,009,048,989,028,89534.300
15 mar 20248,909,008,908,988,85385.700
14 mar 20248,928,968,878,918,78629.700
13 mar 20248,979,028,918,928,79486.900
12 mar 20249,089,088,928,978,84616.600
11 mar 20248,909,108,879,098,961.480.000
08 mar 20248,838,878,808,878,74544.900
07 mar 20248,848,888,788,818,68571.000
06 mar 20248,828,848,728,788,651.039.900
05 mar 20248,838,918,778,788,65685.100
04 mar 20248,828,858,808,858,72594.900
01 mar 20248,878,878,808,838,70337.100
29 feb 20248,858,898,838,848,71575.100
28 feb 20248,808,868,808,848,71547.200
28 feb 20240.065 Dividendo
27 feb 20248,848,888,838,878,68541.100
26 feb 20248,878,908,828,828,63704.200
23 feb 20248,838,928,828,878,68465.600
22 feb 20248,918,918,798,828,63777.600
21 feb 20248,808,948,808,928,73406.900
20 feb 20248,758,838,748,778,58474.700
16 feb 20248,668,798,658,758,56460.800
15 feb 20248,708,758,688,728,53483.900
14 feb 20248,668,698,628,668,47525.000
13 feb 20248,678,728,618,658,46941.400
12 feb 20248,658,748,658,728,53577.800
09 feb 20248,668,708,608,658,46817.600
08 feb 20248,748,768,638,678,48583.000
07 feb 20248,788,798,728,738,54507.000
06 feb 20248,698,798,648,758,56478.900
05 feb 20248,938,938,718,728,53577.600
02 feb 20249,039,058,928,928,73723.200
01 feb 20248,969,098,939,068,86504.900
31 ene 20248,928,988,878,918,72589.200
30 ene 20248,939,058,908,908,71669.000
30 ene 20240.065 Dividendo
29 ene 20248,849,068,839,058,79964.700
26 ene 20248,748,878,738,848,59874.900
25 ene 20248,598,738,598,738,48666.700
24 ene 20248,618,638,548,568,311.160.500
23 ene 20248,548,608,548,578,32611.000
22 ene 20248,578,638,518,588,33797.500
19 ene 20248,598,668,478,548,29941.100
18 ene 20248,658,688,548,618,36518.000
17 ene 20248,718,768,578,638,38910.900
16 ene 20248,808,848,758,798,54544.600
12 ene 20248,828,938,788,858,60562.200
11 ene 20248,999,008,748,858,601.022.300
10 ene 20248,929,008,918,968,70637.300
09 ene 20248,898,928,838,928,66659.700
08 ene 20248,828,928,828,908,64621.200
05 ene 20248,738,868,728,848,59761.000
04 ene 20248,698,808,678,748,49756.800
03 ene 20248,618,768,588,698,44593.600
02 ene 20248,468,738,448,658,401.011.600
29 dic 20238,448,578,348,488,241.901.500
28 dic 20238,508,628,428,488,241.587.500
28 dic 20230.065 Dividendo
27 dic 20238,758,758,598,618,301.153.200
26 dic 20238,538,738,528,708,391.040.100
22 dic 20238,498,598,428,518,20932.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...