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 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%)
Aug 01, 2018 4.748 4.812 4.740 4.788 199,324 +0.02(+0.50%)
Jul 31, 2018 4.724 4.780 4.716 4.764 115,227 +0.04(+0.84%)
Jul 30, 2018 4.716 4.772 4.692 4.724 140,403 +0.06(+1.20%)
Jul 27, 2018 4.804 4.804 4.653 4.669 120,170 -0.14(-2.98%)
Jul 26, 2018 4.764 4.820 4.724 4.812 129,445 +0.07(+1.52%)
Jul 25, 2018 4.661 4.740 4.651 4.740 66,710 +0.10(+2.06%)
Jul 24, 2018 4.708 4.733 4.637 4.645 90,784 +0.00(+0.00%)
Jul 23, 2018 4.637 4.653 4.589 4.645 106,626 +0.04(+0.87%)
Jul 20, 2018 4.676 4.676 4.589 4.605 118,611 -0.06(-1.37%)
Jul 19, 2018 4.676 4.724 4.627 4.669 208,871 +0.15(+3.36%)
Jul 18, 2018 4.437 4.536 4.413 4.517 100,483 +0.10(+2.17%)
Jul 17, 2018 4.469 4.469 4.410 4.421 64,401 -0.02(-0.54%)
Jul 16, 2018 4.461 4.469 4.437 4.445 69,944 -0.03(-0.71%)
Jul 13, 2018 4.469 4.524 4.453 4.477 82,325 +0.01(+0.18%)
Jul 12, 2018 4.421 4.477 4.405 4.469 181,344 +0.05(+1.08%)
Jul 11, 2018 4.445 4.453 4.405 4.421 145,682 -0.03(-0.72%)
Jul 10, 2018 4.445 4.525 4.439 4.453 235,327 +0.00(+0.00%)
Jul 09, 2018 4.469 4.493 4.445 4.453 94,899 +0.02(+0.36%)
Jul 06, 2018 4.397 4.445 4.389 4.437 56,176 +0.02(+0.54%)
Jul 05, 2018 4.405 4.437 4.397 4.413 84,335 +0.00(+0.00%)
Jul 03, 2018 4.413 4.413 4.413 0 +0.07(+1.65%)
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.