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 (%)
May 31, 2016 4.696 4.783 4.621 4.658 148,290 -0.03(-0.67%)
May 27, 2016 4.746 4.689 4.689 4.689 198,162 -0.14(-2.85%)
May 26, 2016 4.877 4.908 4.746 4.827 271,467 -0.01(-0.13%)
May 25, 2016 4.796 4.896 4.764 4.833 206,426 +0.04(+0.78%)
May 24, 2016 4.839 4.893 4.739 4.796 195,379 +0.01(+0.13%)
May 23, 2016 4.752 4.886 4.688 4.789 184,879 +0.03(+0.66%)
May 20, 2016 4.633 4.758 4.583 4.758 150,508 +0.24(+5.40%)
May 19, 2016 4.496 4.621 4.414 4.514 187,510 +0.03(+0.70%)
May 18, 2016 4.508 4.589 4.395 4.483 146,625 -0.03(-0.69%)
May 17, 2016 4.502 4.621 4.471 4.514 188,825 +0.00(+0.00%)
May 16, 2016 4.414 4.605 4.402 4.514 312,825 +0.18(+4.18%)
May 13, 2016 4.496 4.496 4.308 4.333 239,590 -0.07(-1.56%)
May 12, 2016 4.439 4.513 4.352 4.402 168,100 -0.01(-0.14%)
May 11, 2016 4.596 4.652 4.395 4.408 188,038 -0.20(-4.34%)
May 10, 2016 4.802 4.939 4.521 4.608 196,964 -0.18(-3.79%)
May 09, 2016 4.935 4.935 4.723 4.789 165,822 -0.15(-3.08%)
May 06, 2016 4.789 5.221 4.729 4.941 436,755 +0.13(+2.78%)
May 05, 2016 4.704 4.868 4.680 4.808 228,699 +0.27(+6.03%)
May 04, 2016 4.437 4.583 4.425 4.534 228,803 +0.10(+2.33%)
May 03, 2016 4.492 4.540 4.425 4.431 301,466 -0.13(-2.80%)
May 02, 2016 4.601 4.668 4.437 4.558 301,407 -0.05(-1.19%)
Apr 29, 2016 4.455 4.692 4.394 4.613 393,633 +0.20(+4.55%)
Apr 28, 2016 4.406 4.510 4.388 4.413 233,503 -0.05(-1.22%)
Apr 27, 2016 4.218 4.485 4.200 4.467 421,165 +0.32(+7.77%)
Apr 26, 2016 4.145 4.188 4.096 4.145 182,040 +0.04(+0.89%)
Apr 25, 2016 4.084 4.176 4.083 4.109 275,004 -0.02(-0.59%)
Apr 22, 2016 4.121 4.218 4.103 4.133 298,749 +0.09(+2.26%)
Apr 21, 2016 4.157 4.194 4.042 4.042 189,105 -0.05(-1.34%)
Apr 20, 2016 3.835 4.151 3.835 4.096 344,811 +0.24(+6.31%)
Apr 19, 2016 3.647 3.890 3.641 3.853 216,144 +0.21(+5.67%)
Apr 18, 2016 3.495 3.647 3.422 3.647 143,451 +0.10(+2.74%)
Apr 15, 2016 3.659 3.659 3.495 3.549 237,254 -0.14(-3.79%)
Apr 14, 2016 3.574 3.689 3.513 3.689 224,265 +0.13(+3.58%)
Apr 13, 2016 3.549 3.574 3.501 3.562 338,655 +0.01(+0.34%)
Apr 12, 2016 3.300 3.556 3.300 3.549 294,126 +0.26(+7.75%)
Apr 11, 2016 3.288 3.349 3.258 3.294 83,009 +0.05(+1.69%)
Apr 08, 2016 3.221 3.270 3.197 3.240 123,406 +0.11(+3.50%)
Apr 07, 2016 3.094 3.136 3.063 3.130 95,195 +0.03(+0.98%)
Apr 06, 2016 3.039 3.136 3.039 3.100 107,260 +0.09(+3.03%)
Apr 05, 2016 3.033 3.057 2.990 3.009 134,512 -0.05(-1.79%)
Apr 04, 2016 3.191 3.191 3.045 3.063 89,578 -0.13(-4.00%)
Apr 01, 2016 3.209 3.240 3.100 3.191 77,390 -0.11(-3.32%)
Mar 31, 2016 3.160 3.306 3.160 3.300 169,476 +0.13(+4.02%)
Mar 30, 2016 3.130 3.227 3.130 3.173 107,723 +0.08(+2.55%)
Mar 29, 2016 3.027 3.100 2.990 3.094 197,324 +0.03(+0.99%)
Mar 28, 2016 3.100 3.100 3.033 3.063 166,250 -0.03(-0.98%)
Mar 24, 2016 3.033 3.094 3.094 3.094 143,964 -0.04(-1.36%)
Mar 23, 2016 3.209 3.258 3.130 3.136 118,090 -0.15(-4.44%)
Mar 22, 2016 3.179 3.294 3.179 3.282 130,938 +0.06(+1.89%)
Mar 21, 2016 3.343 3.343 3.197 3.221 118,541 -0.13(-3.81%)
Mar 18, 2016 3.331 3.373 3.246 3.349 143,108 +0.07(+2.04%)
Mar 17, 2016 3.209 3.331 3.179 3.282 271,143 +0.13(+4.05%)
Mar 16, 2016 3.002 3.160 3.002 3.154 165,322 +0.17(+5.70%)
Mar 15, 2016 3.094 3.100 2.954 2.984 180,491 -0.17(-5.39%)
Mar 14, 2016 3.100 3.167 3.075 3.154 141,101 +0.01(+0.19%)
Mar 11, 2016 3.118 3.191 3.100 3.148 212,086 +0.10(+3.39%)
Mar 10, 2016 3.124 3.148 2.996 3.045 165,272 -0.08(-2.53%)
Mar 09, 2016 3.215 3.215 3.075 3.124 137,894 +0.01(+0.39%)
Mar 08, 2016 3.246 3.282 3.085 3.112 140,446 -0.19(-5.88%)
Mar 07, 2016 3.233 3.337 3.191 3.306 229,290 +0.12(+3.82%)
Mar 04, 2016 3.173 3.282 3.137 3.185 229,217 +0.04(+1.35%)
Mar 03, 2016 3.045 3.185 3.027 3.142 182,365 +0.09(+2.78%)
Mar 02, 2016 2.881 3.063 2.851 3.057 153,109 +0.16(+5.67%)
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.