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 (%)
Sep 29, 2017 4.603 4.687 4.603 4.660 154,212 +0.04(+0.94%)
Sep 28, 2017 4.682 4.682 4.588 4.617 115,628 -0.02(-0.47%)
Sep 27, 2017 4.704 4.704 4.610 4.639 101,498 -0.04(-0.93%)
Sep 26, 2017 4.660 4.697 4.610 4.682 208,783 -0.01(-0.31%)
Sep 25, 2017 4.581 4.697 4.581 4.697 111,726 +0.12(+2.69%)
Sep 22, 2017 4.588 4.624 4.523 4.574 143,228 -0.01(-0.31%)
Sep 21, 2017 4.689 4.689 4.557 4.588 113,590 -0.08(-1.70%)
Sep 20, 2017 4.682 4.740 4.639 4.668 135,415 +0.01(+0.15%)
Sep 19, 2017 4.660 4.710 4.624 4.660 172,644 -0.01(-0.15%)
Sep 18, 2017 4.697 4.718 4.639 4.668 197,437 -0.04(-0.92%)
Sep 15, 2017 4.747 4.756 4.632 4.711 128,203 -0.03(-0.61%)
Sep 14, 2017 4.733 4.791 4.689 4.740 163,866 +0.04(+0.77%)
Sep 13, 2017 4.726 4.750 4.675 4.704 158,601 +0.01(+0.31%)
Sep 12, 2017 4.697 4.776 4.689 4.689 159,200 -0.06(-1.22%)
Sep 11, 2017 4.711 4.747 4.689 4.747 87,547 +0.07(+1.39%)
Sep 08, 2017 4.769 4.769 4.682 4.682 69,967 -0.10(-2.11%)
Sep 07, 2017 4.762 4.805 4.747 4.783 88,664 +0.00(+0.00%)
Sep 06, 2017 4.805 4.812 4.769 4.783 78,581 -0.02(-0.45%)
Sep 05, 2017 4.827 4.870 4.776 4.805 69,337 +0.00(+0.00%)
Sep 01, 2017 4.798 4.819 4.791 4.805 77,238 +0.01(+0.30%)
Aug 31, 2017 4.704 4.834 4.704 4.791 128,440 +0.12(+2.47%)
Aug 30, 2017 4.653 4.711 4.639 4.675 112,377 -0.02(-0.46%)
Aug 29, 2017 4.632 4.704 4.610 4.697 117,915 +0.03(+0.72%)
Aug 28, 2017 4.726 4.740 4.624 4.663 137,510 -0.04(-0.87%)
Aug 25, 2017 4.675 4.726 4.675 4.704 110,841 +0.03(+0.62%)
Aug 24, 2017 4.689 4.697 4.648 4.675 68,812 -0.01(-0.31%)
Aug 23, 2017 4.617 4.725 4.610 4.689 125,241 +0.07(+1.56%)
Aug 22, 2017 4.581 4.697 4.567 4.617 145,041 +0.04(+0.95%)
Aug 21, 2017 4.639 4.639 4.495 4.574 163,408 -0.04(-0.78%)
Aug 18, 2017 4.574 4.668 4.538 4.610 153,079 +0.01(+0.31%)
Aug 17, 2017 4.581 4.617 4.538 4.595 193,512 +0.04(+0.79%)
Aug 16, 2017 4.581 4.653 4.559 4.559 177,379 -0.04(-0.94%)
Aug 15, 2017 4.747 4.754 4.574 4.603 248,063 -0.15(-3.19%)
Aug 14, 2017 4.798 4.798 4.704 4.754 141,578 +0.04(+0.77%)
Aug 11, 2017 4.704 4.834 4.704 4.718 200,978 -0.09(-1.80%)
Aug 10, 2017 4.913 4.964 4.740 4.805 197,564 -0.13(-2.64%)
Aug 09, 2017 4.978 4.978 4.863 4.935 71,544 -0.02(-0.44%)
Aug 08, 2017 4.971 5.013 4.901 4.957 153,097 -0.06(-1.26%)
Aug 07, 2017 5.048 5.076 4.950 5.020 97,454 -0.05(-0.97%)
Aug 04, 2017 5.076 5.076 5.013 5.069 119,839 +0.04(+0.70%)
Aug 03, 2017 5.083 5.132 5.013 5.034 119,602 -0.05(-0.96%)
Aug 02, 2017 5.125 5.133 5.062 5.083 78,628 +0.00(+0.00%)
Aug 01, 2017 5.055 5.125 5.041 5.083 80,271 +0.03(+0.55%)
Jul 31, 2017 5.083 5.097 5.006 5.055 107,735 -0.04(-0.82%)
Jul 28, 2017 5.090 5.146 5.051 5.097 51,519 +0.02(+0.41%)
Jul 27, 2017 5.118 5.118 5.041 5.076 68,160 -0.04(-0.69%)
Jul 26, 2017 5.139 5.149 5.090 5.111 119,435 +0.01(+0.27%)
Jul 25, 2017 5.104 5.139 5.078 5.097 88,721 +0.04(+0.83%)
Jul 24, 2017 5.027 5.062 4.992 5.055 87,634 +0.02(+0.42%)
Jul 21, 2017 5.020 5.041 4.978 5.034 75,697 +0.04(+0.84%)
Jul 20, 2017 5.083 5.083 4.985 4.992 126,875 -0.09(-1.79%)
Jul 19, 2017 5.034 5.111 5.020 5.083 193,202 +0.08(+1.54%)
Jul 18, 2017 5.083 5.083 4.992 5.006 168,685 -0.04(-0.83%)
Jul 17, 2017 5.013 5.062 5.013 5.048 114,554 +0.04(+0.84%)
Jul 14, 2017 4.957 5.034 4.957 5.006 102,975 +0.04(+0.70%)
Jul 13, 2017 4.985 4.985 4.922 4.971 117,573 -0.02(-0.42%)
Jul 12, 2017 4.971 5.006 4.936 4.992 104,472 +0.08(+1.71%)
Jul 11, 2017 4.880 4.922 4.831 4.908 170,451 +0.01(+0.29%)
Jul 10, 2017 4.901 4.936 4.845 4.894 110,578 +0.01(+0.29%)
Jul 07, 2017 4.866 4.893 4.808 4.880 101,436 -0.01(-0.29%)
Jul 06, 2017 5.013 5.034 4.873 4.894 155,597 -0.04(-0.85%)
Jul 05, 2017 5.034 5.041 4.934 4.936 49,061 -0.09(-1.81%)
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.