Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Duff & Phelps Select MLP and Midstream Energy Fund Inc. (NY: DSE )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2018 4.225 4.315 4.209 4.242 178,686 +0.08(+1.96%)
Oct 30, 2018 4.168 4.258 4.118 4.160 235,889 -0.05(-1.16%)
Oct 29, 2018 4.381 4.381 4.144 4.209 201,356 -0.13(-3.01%)
Oct 26, 2018 4.421 4.421 4.266 4.340 187,818 -0.14(-3.10%)
Oct 25, 2018 4.487 4.487 4.405 4.479 166,563 +0.04(+0.92%)
Oct 24, 2018 4.642 4.642 4.389 4.438 201,020 -0.17(-3.72%)
Oct 23, 2018 4.642 4.642 4.495 4.609 201,848 -0.11(-2.25%)
Oct 22, 2018 4.789 4.789 4.683 4.716 74,642 -0.05(-1.03%)
Oct 19, 2018 4.814 4.838 4.740 4.765 88,464 -0.01(-0.17%)
Oct 18, 2018 4.773 4.838 4.740 4.773 88,382 -0.02(-0.51%)
Oct 17, 2018 4.887 4.887 4.765 4.797 91,605 -0.09(-1.84%)
Oct 16, 2018 4.814 4.894 4.798 4.887 145,021 +0.11(+2.40%)
Oct 15, 2018 4.830 4.830 4.740 4.773 82,635 +0.01(+0.17%)
Oct 12, 2018 4.838 4.855 4.683 4.765 115,137 -0.02(-0.34%)
Oct 11, 2018 4.879 4.879 4.725 4.781 124,649 -0.11(-2.34%)
Oct 10, 2018 5.002 5.012 4.871 4.896 110,959 -0.09(-1.80%)
Oct 09, 2018 5.018 5.018 4.945 4.985 210,788 +0.04(+0.83%)
Oct 08, 2018 4.969 5.002 4.904 4.945 213,702 -0.01(-0.16%)
Oct 05, 2018 4.969 5.010 4.920 4.953 73,903 -0.03(-0.66%)
Oct 04, 2018 5.051 5.051 4.961 4.985 118,321 -0.06(-1.13%)
Oct 03, 2018 5.100 5.100 5.014 5.043 157,116 +0.01(+0.16%)
Oct 02, 2018 5.067 5.083 5.018 5.034 142,587 +0.01(+0.16%)
Oct 01, 2018 4.985 5.026 4.967 5.026 254,421 +0.07(+1.32%)
Sep 28, 2018 4.863 4.961 4.855 4.961 249,853 +0.11(+2.19%)
Sep 27, 2018 4.838 4.855 4.773 4.855 176,815 +0.07(+1.54%)
Sep 26, 2018 4.838 4.846 4.757 4.781 172,206 -0.05(-1.02%)
Sep 25, 2018 4.863 4.863 4.797 4.830 196,276 -0.02(-0.34%)
Sep 24, 2018 4.912 4.961 4.830 4.846 219,213 -0.06(-1.17%)
Sep 21, 2018 4.936 4.953 4.887 4.904 147,440 -0.02(-0.33%)
Sep 20, 2018 4.887 4.920 4.846 4.920 194,617 +0.04(+0.84%)
Sep 19, 2018 4.871 4.879 4.818 4.879 174,148 +0.04(+0.84%)
Sep 18, 2018 4.863 4.879 4.797 4.838 94,369 -0.02(-0.34%)
Sep 17, 2018 4.887 4.896 4.814 4.855 76,174 +0.01(+0.17%)
Sep 14, 2018 4.936 4.936 4.846 4.846 132,757 -0.07(-1.50%)
Sep 13, 2018 4.994 4.994 4.896 4.920 122,168 -0.02(-0.50%)
Sep 12, 2018 4.961 4.970 4.932 4.945 141,223 +0.02(+0.50%)
Sep 11, 2018 4.855 4.936 4.830 4.920 291,496 +0.08(+1.69%)
Sep 10, 2018 4.830 4.855 4.782 4.838 261,341 +0.07(+1.37%)
Sep 07, 2018 4.781 4.789 4.724 4.773 183,902 -0.02(-0.51%)
Sep 06, 2018 4.896 4.896 4.769 4.797 103,314 -0.05(-1.01%)
Sep 05, 2018 4.871 4.871 4.773 4.846 96,183 +0.00(+0.00%)
Sep 04, 2018 4.797 4.846 4.787 4.846 65,418 +0.05(+1.02%)
Aug 31, 2018 4.797 4.797 4.797 0 -0.05(-1.01%)
Aug 30, 2018 4.871 4.871 4.797 4.846 181,680 -0.05(-1.00%)
Aug 29, 2018 4.953 4.953 4.879 4.896 123,586 -0.03(-0.66%)
Aug 28, 2018 4.994 5.018 4.913 4.928 123,690 -0.06(-1.29%)
Aug 27, 2018 4.994 5.034 4.971 4.992 183,491 -0.03(-0.67%)
Aug 24, 2018 5.043 5.043 5.002 5.026 149,397 +0.02(+0.33%)
Aug 23, 2018 5.034 5.034 5.002 5.010 91,213 -0.02(-0.49%)
Aug 22, 2018 5.010 5.034 4.981 5.034 259,198 +0.03(+0.65%)
Aug 21, 2018 5.100 5.100 4.999 5.002 115,847 -0.04(-0.81%)
Aug 20, 2018 5.034 5.043 4.997 5.043 151,918 +0.06(+1.15%)
Aug 17, 2018 4.977 4.985 4.936 4.985 96,662 +0.06(+1.16%)
Aug 16, 2018 4.936 4.936 4.875 4.928 84,671 +0.04(+0.84%)
Aug 15, 2018 4.969 4.969 4.826 4.887 143,926 -0.10(-1.97%)
Aug 14, 2018 5.034 5.034 4.961 4.985 132,293 +0.02(+0.49%)
Aug 13, 2018 5.108 5.108 4.953 4.961 274,599 -0.11(-2.10%)
Aug 10, 2018 5.043 5.141 5.043 5.067 210,943 -0.02(-0.32%)
Aug 09, 2018 5.044 5.107 5.044 5.083 229,637 +0.06(+1.11%)
Aug 08, 2018 5.028 5.036 4.932 5.028 190,604 +0.03(+0.64%)
Aug 07, 2018 5.083 5.116 4.988 4.996 298,540 -0.06(-1.26%)
Aug 06, 2018 5.083 5.083 5.020 5.060 225,402 +0.05(+0.96%)
Aug 03, 2018 5.020 5.052 4.996 5.012 127,062 +0.01(+0.16%)
Aug 02, 2018 4.828 5.018 4.828 5.004 188,430 +0.22(+4.50%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.