Dark

DSE
Duff & Phelps Select MLP and Midstream Energy Fund Inc.
stock NYSE

Inactive

Jun 21, 2021

9.49USD+3.490%(+0.32)73,162

Pre-market

0.00USD-100.000%(-9.17)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-06-21	9.1900	9.5900	9.1900	9.4900	+3.490%	73,162	0.000%
2021-06-18	9.3200	9.4500	9.1700	9.1700	-3.474%	84,360	+3.490%
2021-06-17	9.9300	10.0000	9.3700	9.5000	-4.427%	104,777	-0.105%
2021-06-16	9.8500	10.0000	9.8500	9.9400	+0.506%	24,524	-4.527%
2021-06-15	9.8900	9.9800	9.8500	9.8900	-0.020%	50,652	-4.044%
2021-06-14	9.8500	9.9700	9.8500	9.8920	+0.426%	30,935	-4.064%
2021-06-11	9.9400	9.9400	9.8344	9.8500	+0.305%	9,789	-3.655%
2021-06-10	9.6900	9.8300	9.6900	9.8200	+1.029%	17,752	-3.360%
2021-06-09	9.7000	9.8300	9.7000	9.7200	-0.415%	28,319	-2.366%
2021-06-08	9.5700	9.7700	9.5700	9.7605	+1.884%	19,182	-2.771%
2021-06-07	9.3500	9.5800	9.3500	9.5800	+2.570%	190,959	-0.939%
2021-06-04	9.2000	9.3500	9.2000	9.3400	+1.522%	28,057	+1.606%
2021-06-03	9.1500	9.2100	8.9000	9.2000	+0.218%	8,299	+3.152%
2021-06-02	9.0100	9.1900	9.0100	9.1800	+2.000%	21,214	+3.377%
2021-06-01	8.8600	9.0000	8.8600	9.0000	+1.695%	49,397	+5.444%
2021-05-28	8.8100	8.8513	8.7900	8.8500	+0.454%	23,943	+7.232%
2021-05-27	8.8600	8.8600	8.7896	8.8100	+0.228%	22,115	+7.719%
2021-05-26	8.7500	8.7900	8.6900	8.7900	+0.210%	6,035	+7.964%
2021-05-25	8.8900	8.8900	8.7716	8.7716	-1.332%	54,656	+8.190%
2021-05-24	8.8400	8.9299	8.8300	8.8900	+0.794%	10,152	+6.749%
2021-05-21	8.8400	8.8730	8.8000	8.8200	+0.341%	22,123	+7.596%
2021-05-20	8.6400	8.7900	8.6400	8.7900	+2.507%	29,856	+7.964%
2021-05-19	8.7100	8.7500	8.5750	8.5750	-3.543%	13,048	+10.671%
2021-05-18	8.7600	8.8900	8.6400	8.8900	+3.617%	11,359	+6.749%
2021-05-17	8.4300	8.5800	8.4300	8.5797	+1.897%	11,908	+10.610%
2021-05-14	8.3200	8.5000	8.3200	8.4200	+1.446%	9,081	+12.708%
2021-05-13	8.2800	8.3100	8.2700	8.3000	-0.120%	30,198	+14.337%
2021-05-12	8.2800	8.4900	8.2800	8.3100	+0.605%	19,583	+14.200%
2021-05-11	8.3500	8.3700	8.1700	8.2600	-1.432%	16,228	+14.891%
2021-05-10	8.2900	8.4800	8.2900	8.3800	+1.330%	11,208	+13.246%
2021-05-07	8.0700	8.4600	8.0700	8.2700	+1.472%	36,746	+14.752%
2021-05-06	8.1200	8.1900	8.1001	8.1500	+0.493%	12,895	+16.442%
2021-05-05	8.0200	8.1994	8.1100	8.1100	+1.122%	7,698	+17.016%
2021-05-04	7.9000	8.0700	7.9000	8.0200	+0.754%	9,852	+18.329%
2021-05-03	7.8800	7.9900	7.7300	7.9600	+0.442%	6,750	+19.221%
2021-04-30	7.8800	8.0000	7.8800	7.9250	-0.410%	15,331	+19.748%
2021-04-29	7.9300	8.0000	7.9300	7.9576	+0.985%	7,297	+19.257%
2021-04-28	7.6500	7.8900	7.6500	7.8800	+2.604%	9,945	+20.431%
2021-04-27	7.6000	7.7000	7.5999	7.6800	+0.392%	7,685	+23.568%
2021-04-26	7.5700	7.6900	7.5700	7.6500	+1.459%	18,541	+24.052%
2021-04-23	7.5000	7.5900	7.5000	7.5400	+0.802%	17,433	+25.862%
2021-04-22	7.6100	7.6100	7.4800	7.4800	-0.360%	15,756	+26.872%
2021-04-21	7.4200	7.5334	7.4200	7.5070	+0.093%	7,078	+26.415%
2021-04-20	7.5700	7.6500	7.4200	7.5000	-0.662%	11,875	+26.533%
2021-04-19	7.4900	7.6300	7.4900	7.5500	+0.266%	16,037	+25.695%
2021-04-16	7.6000	7.6000	7.5300	7.5300	-1.051%	10,376	+26.029%
2021-04-15	7.5000	7.6200	7.4843	7.6100	+0.795%	11,721	+24.704%
2021-04-14	7.3800	7.7153	7.3572	7.5500	+2.304%	40,386	+25.695%
2021-04-13	7.3300	7.4100	7.3000	7.3800	+0.136%	9,754	+28.591%
2021-04-12	7.4200	7.4200	7.3500	7.3700	-0.674%	12,752	+28.765%
2021-04-09	7.4300	7.5500	7.4200	7.4200	-0.935%	18,282	+27.898%
2021-04-08	7.5100	7.5100	7.4100	7.4900	-0.399%	5,560	+26.702%
2021-04-07	7.3800	7.5200	7.3800	7.5200	+1.075%	11,473	+26.197%
2021-04-06	7.4100	7.4800	7.4100	7.4400	+0.270%	36,057	+27.554%
2021-04-05	7.5500	7.5568	7.4000	7.4200	-0.269%	12,008	+27.898%
2021-04-01	7.4000	7.4900	7.3100	7.4400	+1.224%	24,015	+27.554%
2021-03-31	7.2200	7.4700	7.2200	7.3500	+1.240%	18,157	+29.116%
2021-03-30	7.2100	7.3417	7.2000	7.2600	-0.684%	10,073	+30.716%
2021-03-29	7.2700	7.3500	7.2400	7.3100	+0.137%	9,210	+29.822%
2021-03-26	7.1800	7.3396	7.1792	7.3000	+2.528%	11,607	+30.000%
2021-03-25	7.0500	7.1200	6.9500	7.1200	0.000%	25,995	+33.287%
2021-03-24	7.2100	7.3000	7.1200	7.1200	-0.420%	10,859	+33.287%
2021-03-23	7.2400	7.3200	7.1500	7.1500	-2.721%	20,491	+32.727%
2021-03-22	7.3700	7.3800	7.3200	7.3500	-0.540%	10,825	+29.116%
2021-03-19	7.4000	7.5000	7.3400	7.3899	-0.673%	34,905	+28.419%
2021-03-18	7.5200	7.5380	7.4307	7.4400	-1.064%	11,139	+27.554%
2021-03-17	7.6300	7.6730	7.5000	7.5200	-1.956%	11,699	+26.197%
2021-03-16	7.6300	7.7300	7.4763	7.6700	-0.401%	14,415	+23.729%
2021-03-15	7.6400	7.7200	7.6400	7.7009	+0.272%	4,490	+23.232%
2021-03-12	7.6100	7.7000	7.5850	7.6800	+0.524%	17,647	+23.568%
2021-03-11	7.6000	7.7400	7.6000	7.6400	+1.418%	11,053	+24.215%
2021-03-10	7.4300	7.5400	7.4191	7.5332	+1.185%	10,666	+25.976%
2021-03-09	7.4000	7.4600	7.3300	7.4450	+0.202%	18,886	+27.468%
2021-03-08	7.5000	7.5000	7.3700	7.4300	+1.088%	19,662	+27.725%
2021-03-05	7.4100	7.4300	7.2900	7.3500	+1.240%	15,658	+29.116%
2021-03-04	7.2700	7.3900	7.2000	7.2600	+0.138%	29,383	+30.716%
2021-03-03	7.1900	7.2950	7.1700	7.2500	+0.834%	22,981	+30.897%
2021-03-02	7.1000	7.1900	7.0800	7.1900	+1.697%	45,871	+31.989%
2021-03-01	6.9100	7.1300	6.9100	7.0700	+2.612%	25,487	+34.229%
2021-02-26	7.0100	7.0450	6.8100	6.8900	-2.821%	17,483	+37.736%
2021-02-25	7.1700	7.2700	7.0900	7.0900	-1.253%	20,756	+33.850%
2021-02-24	6.9600	7.2100	6.9600	7.1800	+3.309%	32,290	+32.173%
2021-02-23	6.9300	6.9500	6.7800	6.9500	+0.434%	17,182	+36.547%
2021-02-22	6.7800	6.9500	6.7700	6.9200	+2.216%	30,866	+37.139%
2021-02-19	6.8300	6.8300	6.7200	6.7700	-0.587%	16,572	+40.177%
2021-02-18	6.7500	6.8800	6.6900	6.8100	-0.729%	19,761	+39.354%
2021-02-17	6.8900	6.8900	6.8500	6.8600	-0.435%	35,078	+38.338%
2021-02-16	6.8100	6.9700	6.8100	6.8900	+1.622%	65,768	+37.736%
2021-02-12	6.6800	6.7800	6.6800	6.7800	+1.194%	36,527	+39.971%
2021-02-11	6.6300	6.7400	6.6300	6.7000	0.000%	45,029	+41.642%
2021-02-10	6.7000	6.7200	6.6700	6.7000	+0.149%	30,462	+41.642%
2021-02-09	6.6900	6.7300	6.6900	6.6900	-0.594%	22,474	+41.854%
2021-02-08	6.7100	6.7300	6.6800	6.7300	+1.970%	45,476	+41.010%
2021-02-05	6.3500	6.6400	6.3500	6.6000	+22.677%	171,664	+43.788%
2021-02-04	5.3600	5.4100	5.3500	5.3800	+0.749%	36,775	+76.394%
2021-02-03	5.2700	5.3800	5.2700	5.3400	+1.136%	26,959	+77.715%
2021-02-02	5.2700	5.3100	5.2600	5.2800	+1.734%	26,154	+79.735%
2021-02-01	5.0000	5.2600	4.9800	5.1900	+4.217%	86,271	+82.852%
2021-01-29	5.0100	5.1200	4.9800	4.9800	-1.775%	32,797	+90.562%
2021-01-28	5.0500	5.1400	5.0500	5.0700	+0.595%	39,630	+87.179%
2021-01-27	5.1600	5.2000	5.0200	5.0400	-4.183%	36,983	+88.294%
2021-01-26	5.2900	5.3900	5.2600	5.2600	-0.567%	30,994	+80.418%
2021-01-25	5.3000	5.3600	5.2500	5.2900	-1.490%	16,547	+79.395%
2021-01-22	5.4000	5.4400	5.3500	5.3700	-2.007%	6,741	+76.723%
2021-01-21	5.5200	5.5300	5.4400	5.4800	-1.616%	34,394	+73.175%
2021-01-20	5.6000	5.6000	5.5500	5.5700	-0.536%	17,043	+70.377%
2021-01-19	5.6100	5.6250	5.5600	5.6000	0.000%	28,077	+69.464%
2021-01-15	5.6100	5.6700	5.5600	5.6000	-0.885%	30,633	+69.464%
2021-01-14	5.4800	5.6800	5.4800	5.6500	+3.102%	31,168	+67.965%
2021-01-13	5.4400	5.5200	5.4400	5.4800	+0.921%	22,313	+73.175%
2021-01-12	5.2700	5.5000	5.2700	5.4300	+3.626%	28,325	+74.770%
2021-01-11	5.1700	5.2800	5.1101	5.2400	0.000%	23,405	+81.107%
2021-01-08	5.3400	5.3400	5.2400	5.2400	-1.504%	16,169	+81.107%
2021-01-07	5.2600	5.3550	5.2500	5.3200	+1.916%	26,689	+78.383%
2021-01-06	5.1600	5.3100	5.1545	5.2200	+1.953%	21,334	+81.801%
2021-01-05	4.8600	5.2200	4.8600	5.1200	+4.065%	18,762	+85.352%
2021-01-04	4.8500	4.9600	4.8500	4.9200	+1.653%	40,802	+92.886%
2020-12-31	4.7700	4.9100	4.7300	4.8400	+1.468%	24,120	+96.074%
2020-12-30	4.7900	4.8410	4.7700	4.7700	-1.037%	27,302	+98.952%
2020-12-29	4.8100	4.8900	4.8097	4.8200	-0.619%	25,152	+96.888%
2020-12-28	4.9600	5.0000	4.8500	4.8500	-2.020%	35,155	+95.670%
2020-12-24	4.9900	4.9950	4.9400	4.9500	-0.602%	18,519	+91.717%
2020-12-23	4.9800	5.0500	4.9800	4.9800	0.000%	32,019	+90.562%
2020-12-22	5.0000	5.0301	4.9200	4.9800	-0.994%	38,303	+90.562%
2020-12-21	5.0700	5.1600	5.0200	5.0300	-5.094%	49,710	+88.668%
2020-12-18	5.3100	5.3425	5.2750	5.3000	-0.188%	11,438	+79.057%
2020-12-17	5.3100	5.3276	5.3100	5.3100	+0.378%	10,439	+78.719%
2020-12-16	5.3300	5.3500	5.2700	5.2900	-0.750%	25,517	+79.395%
2020-12-15	5.3000	5.3500	5.2700	5.3300	+1.139%	13,441	+78.049%
2020-12-14	5.4200	5.4400	5.2700	5.2700	-2.226%	28,075	+80.076%
2020-12-11	5.4200	5.4654	5.3403	5.3900	-1.642%	14,614	+76.067%
2020-12-10	5.2100	5.5000	5.2001	5.4800	+3.985%	23,339	+73.175%
2020-12-09	5.4100	5.4500	5.2700	5.2700	-1.679%	21,786	+80.076%
2020-12-08	5.1600	5.3700	5.1600	5.3600	+1.515%	21,863	+77.052%
2020-12-07	5.3800	5.3900	5.2200	5.2800	-2.583%	17,686	+79.735%
2020-12-04	5.1100	5.5400	5.1100	5.4200	+7.115%	28,909	+75.092%
2020-12-03	5.0100	5.1700	5.0000	5.0600	+0.998%	29,563	+87.549%
2020-12-02	4.8400	5.0400	4.8100	5.0100	+2.245%	27,335	+89.421%
2020-12-01	4.8300	4.9400	4.8300	4.9000	+0.513%	15,044	+93.673%
2020-11-30	4.9400	4.9700	4.8400	4.8750	-2.108%	14,424	+94.667%
2020-11-27	5.1500	5.1500	4.9800	4.9800	-0.994%	14,685	+90.562%
2020-11-25	5.0800	5.0800	5.0000	5.0300	-0.789%	24,835	+88.668%
2020-11-24	4.9500	5.0800	4.9400	5.0700	+5.187%	27,499	+87.179%
2020-11-23	4.5400	4.8600	4.5400	4.8200	+6.167%	33,346	+96.888%
2020-11-20	4.6200	4.6500	4.5073	4.5400	-1.732%	16,916	+109.031%
2020-11-19	4.4300	4.6800	4.4300	4.6200	+1.987%	12,689	+105.411%
2020-11-18	4.4900	4.6400	4.4650	4.5300	+1.570%	32,421	+109.492%
2020-11-17	4.3500	4.4900	4.1100	4.4600	+2.059%	43,340	+112.780%
2020-11-16	4.2300	4.4300	4.2300	4.3700	+4.922%	24,460	+117.162%
2020-11-13	4.0400	4.1962	3.9898	4.1650	+2.840%	35,878	+127.851%
2020-11-12	4.0100	4.1800	4.0100	4.0500	-1.699%	30,400	+134.321%
2020-11-11	4.1700	4.2000	4.1200	4.1200	0.000%	11,852	+130.340%
2020-11-10	4.0600	4.1700	4.0600	4.1200	+1.478%	36,623	+130.340%
2020-11-09	3.9700	4.1900	3.7800	4.0600	+6.814%	102,289	+133.744%
2020-11-06	3.8900	3.9200	3.8000	3.8010	-3.036%	118,853	+149.671%
2020-11-05	3.7970	3.9650	3.7970	3.9200	+3.158%	171,632	+142.092%
2020-11-04	3.8850	3.9020	3.7000	3.8000	+2.013%	115,559	+149.737%
2020-11-03	3.6000	3.8910	3.6000	3.7250	+2.759%	124,018	+154.765%
2020-11-02	3.4000	3.7480	3.4000	3.6250	+0.639%	150,116	+161.793%
2020-10-30	3.6000	3.6990	3.6000	3.6020	-1.986%	162,438	+163.465%
2020-10-29	3.6000	3.7980	3.5800	3.6750	+0.962%	139,817	+158.231%
2020-10-28	3.6750	3.7350	3.6200	3.6400	-4.236%	168,709	+160.714%
2020-10-27	3.7000	3.9020	3.7000	3.8010	-0.026%	151,627	+149.671%
2020-10-26	3.9500	3.9500	3.7500	3.8020	-3.747%	112,918	+149.605%
2020-10-23	4.0350	4.0410	3.9150	3.9500	+0.765%	218,937	+140.253%
2020-10-22	3.7000	4.0090	3.7000	3.9200	+4.228%	231,555	+142.092%
2020-10-21	3.8570	3.8790	3.7600	3.7610	-2.590%	161,266	+152.327%
2020-10-20	3.7780	3.9000	3.7780	3.8610	+2.197%	130,454	+145.791%
2020-10-19	3.8500	3.9110	3.7780	3.7780	-1.870%	303,198	+151.191%
2020-10-16	3.8000	3.9670	3.8000	3.8500	-1.786%	124,146	+146.494%
2020-10-15	3.9280	3.9770	3.8500	3.9200	+0.256%	82,273	+142.092%
2020-10-14	3.7980	4.1000	3.7980	3.9100	+2.895%	503,622	+142.711%
2020-10-13	3.7680	3.8900	3.7680	3.8000	-2.188%	114,216	+149.737%
2020-10-12	4.0110	4.7000	3.8110	3.8850	+0.622%	2,415,279	+144.273%
2020-10-09	4.0300	4.0910	3.8000	3.8610	-0.026%	123,626	+145.791%
2020-10-08	3.6600	3.9170	3.6370	3.8620	+5.461%	132,400	+145.728%
2020-10-07	3.6610	3.7390	3.6330	3.6620	+0.798%	133,275	+159.148%
2020-10-06	3.7000	3.7920	3.5150	3.6330	-0.083%	182,967	+161.217%
2020-10-05	3.5400	3.6620	3.5050	3.6360	+3.738%	158,566	+161.001%
2020-10-02	3.4000	3.5300	3.4000	3.5050	+0.086%	131,215	+170.756%
2020-10-01	3.5400	3.5400	3.4710	3.5020	+0.029%	133,009	+170.988%
2020-09-30	3.4740	3.5400	3.4740	3.5010	0.000%	187,724	+171.065%
2020-09-29	3.5000	3.5400	3.5000	3.5010	-0.256%	138,317	+171.065%
2020-09-28	3.5550	3.6000	3.5000	3.5100	+0.228%	140,702	+170.370%
2020-09-25	3.5000	3.6000	3.4440	3.5020	-1.877%	220,722	+170.988%
2020-09-24	3.5000	3.7000	3.5000	3.5690	-3.541%	127,803	+165.901%
2020-09-23	3.7000	3.8000	3.7000	3.7000	-2.013%	173,192	+156.486%
2020-09-22	3.9000	3.9010	3.7760	3.7760	-3.204%	85,863	+151.324%
2020-09-21	3.9000	4.0000	3.9000	3.9010	-3.536%	75,849	+143.271%
2020-09-18	3.9020	4.0500	3.9020	4.0440	-0.025%	68,834	+134.669%
2020-09-17	4.0000	4.1000	4.0000	4.0450	-1.341%	51,115	+134.611%
2020-09-16	4.0300	4.1850	4.0300	4.1000	+1.235%	79,248	+131.463%
2020-09-15	4.0300	4.1640	4.0250	4.0500	-0.491%	105,887	+134.321%
2020-09-14	4.0500	4.1000	4.0000	4.0700	+0.494%	109,141	+133.170%
2020-09-11	4.0750	4.1490	4.0010	4.0500	0.000%	124,387	+134.321%
2020-09-10	4.1000	4.2790	4.0450	4.0500	-1.818%	83,327	+134.321%
2020-09-09	4.1000	4.2970	4.1000	4.1250	+0.610%	109,085	+130.061%
2020-09-08	4.2520	4.2980	4.0990	4.1000	-2.381%	165,781	+131.463%
2020-09-04	4.2000	4.3000	4.1060	4.2000	+0.478%	169,628	+125.952%
2020-09-03	4.2000	4.3000	4.1210	4.1800	-3.039%	184,603	+127.033%
2020-09-02	4.3000	4.3990	4.3000	4.3110	-0.919%	120,176	+120.135%
2020-09-01	4.3000	4.4510	4.3000	4.3510	-2.247%	166,965	+118.111%
2020-08-31	4.3000	4.5980	4.3000	4.4510	-1.939%	144,536	+113.211%
2020-08-28	4.6000	4.6160	4.4600	4.5390	-0.088%	178,425	+109.077%
2020-08-27	4.5000	4.5460	4.4000	4.5430	+0.176%	227,691	+108.893%
2020-08-26	4.6000	4.6790	4.4710	4.5350	-0.983%	218,976	+109.261%
2020-08-25	4.7000	4.7000	4.5000	4.5800	-0.435%	115,017	+107.205%
2020-08-24	4.6000	4.7050	4.5710	4.6000	-1.709%	243,000	+106.304%
2020-08-21	4.8000	4.8000	4.6210	4.6800	-2.965%	165,997	+102.778%
2020-08-20	4.8000	4.8750	4.7810	4.8230	-1.592%	217,706	+96.765%
2020-08-19	4.8810	4.9380	4.8510	4.9010	-3.123%	611,614	+93.634%
2020-08-18	4.5500	6.6000	4.5500	5.0590	+8.772%	8,254,606	+87.586%
2020-08-17	4.7000	4.7920	4.6510	4.6510	-1.169%	107,954	+104.042%
2020-08-14	4.5000	4.7390	4.5000	4.7060	+0.192%	133,104	+101.657%
2020-08-13	4.4500	4.7090	4.4500	4.6970	+0.278%	173,786	+102.044%
2020-08-12	4.6000	4.7520	4.6000	4.6840	+1.385%	194,305	+102.605%
2020-08-11	4.6750	4.7580	4.5870	4.6200	-1.092%	269,827	+105.411%
2020-08-10	4.4000	4.6810	4.4000	4.6710	+3.915%	254,344	+103.168%
2020-08-07	4.4000	4.6000	4.3800	4.4950	-0.111%	242,218	+111.123%
2020-08-06	4.5590	4.6450	4.5000	4.5000	-1.294%	160,228	+110.889%
2020-08-05	4.4700	4.6370	4.4700	4.5590	+2.082%	200,582	+108.160%
2020-08-04	4.3000	4.5490	4.3000	4.4660	+0.995%	282,442	+112.494%
2020-08-03	4.4000	4.5940	4.3760	4.4220	-1.096%	328,929	+114.609%
2020-07-31	4.5000	4.6500	4.4190	4.4710	-1.952%	138,239	+112.257%
2020-07-30	4.6000	4.6570	4.5010	4.5600	-2.062%	160,971	+108.114%
2020-07-29	4.7000	4.7000	4.6000	4.6560	+1.217%	134,940	+103.823%
2020-07-28	4.5000	4.6970	4.5000	4.6000	+1.747%	160,812	+106.304%
2020-07-27	5.1000	5.1750	4.4160	4.5210	-14.698%	492,575	+109.909%
2020-07-24	5.1000	5.3290	5.1000	5.3000	0.000%	169,369	+79.057%
2020-07-23	5.6210	5.6210	5.2520	5.3000	-1.852%	120,112	+79.057%
2020-07-22	5.4000	5.5120	5.4000	5.4000	+0.148%	159,453	+75.741%
2020-07-21	5.2140	5.5120	5.2140	5.3920	+0.316%	312,270	+76.001%
2020-07-20	5.1450	5.4780	5.1450	5.3750	+0.524%	190,452	+76.558%
2020-07-17	5.2000	5.4970	5.2000	5.3470	+1.848%	235,435	+77.483%
2020-07-16	5.0150	5.3150	5.0150	5.2500	+0.459%	112,408	+80.762%
2020-07-15	4.9000	5.2710	4.9000	5.2260	+4.041%	222,639	+81.592%
2020-07-14	5.0000	5.1480	5.0000	5.0230	+0.460%	80,015	+88.931%
2020-07-13	5.0990	5.2110	5.0000	5.0000	-1.787%	132,806	+89.800%
2020-07-10	5.2000	5.2040	5.0300	5.0910	-2.190%	135,982	+86.407%
2020-07-09	5.2510	5.3000	5.0810	5.2050	-0.857%	227,176	+82.325%
2020-07-08	5.3800	5.3800	5.2100	5.2500	-0.152%	111,233	+80.762%
2020-07-07	5.4000	5.4160	5.2000	5.2580	+1.115%	126,832	+80.487%
2020-07-06	5.3550	5.5000	5.1370	5.2000	-2.439%	259,040	+82.500%
2020-07-02	5.4000	5.5000	5.3000	5.3300	-0.131%	229,036	+78.049%
2020-07-01	5.4000	6.1000	5.2670	5.3370	-1.167%	241,679	+77.815%
2020-06-30	5.2000	5.4670	5.2000	5.4000	+2.428%	310,594	+75.741%
2020-06-29	5.1500	5.4400	5.1500	5.2720	+2.369%	191,691	+80.008%
2020-06-26	5.4020	5.6000	5.1200	5.1500	-5.850%	252,235	+84.272%
2020-06-25	5.6980	5.8950	5.4020	5.4700	-4.035%	374,558	+73.492%
2020-06-24	6.0450	6.0990	5.6000	5.7000	-5.707%	458,940	+66.491%
2020-06-23	6.2000	6.3800	5.8600	6.0450	-2.860%	395,996	+56.989%
2020-06-22	6.1000	6.2500	6.0000	6.2230	-0.320%	412,521	+52.499%
2020-06-19	6.3000	6.6000	6.2000	6.2430	-0.905%	685,707	+52.010%
2020-06-18	6.8000	6.8540	6.2060	6.3000	-9.170%	1,212,787	+50.635%
2020-06-17	7.3000	8.6000	6.3590	6.9360	+9.228%	10,638,660	+36.822%
2020-06-16	6.7000	6.8900	6.2000	6.3500	+3.894%	328,278	+49.449%
2020-06-15	5.7000	6.4000	5.6000	6.1120	+1.259%	411,081	+55.268%
2020-06-12	6.9000	6.9000	5.9500	6.0360	+1.445%	360,740	+57.223%
2020-06-11	5.5000	6.1940	5.5000	5.9500	-15.000%	667,939	+59.496%
2020-06-10	7.3000	7.5000	6.4000	7.0000	-12.500%	1,090,590	+35.571%
2020-06-09	9.0500	9.1000	7.9600	8.0000	-4.762%	1,595,972	+18.625%
2020-06-08	8.9170	9.6000	8.2740	8.4000	+13.253%	2,254,529	+12.976%
2020-06-05	7.2000	7.6260	6.7000	7.4170	+15.046%	525,868	+27.949%
2020-06-04	6.2000	6.5310	6.1500	6.4470	+6.562%	256,686	+47.200%
2020-06-03	5.8000	6.1110	5.8000	6.0500	+3.436%	146,955	+56.860%
2020-06-02	5.7000	5.9000	5.7000	5.8490	+0.068%	106,166	+62.250%
2020-06-01	5.9860	5.9860	5.7570	5.8450	+2.526%	103,095	+62.361%
2020-05-29	5.7000	5.9000	5.6950	5.7010	+0.018%	182,855	+66.462%
2020-05-28	5.7000	5.8000	5.6020	5.7000	+1.423%	148,696	+66.491%
2020-05-27	5.6020	5.7000	5.6000	5.6200	+0.321%	226,119	+68.861%
2020-05-26	5.6000	5.7000	5.5120	5.6020	+3.741%	186,196	+69.404%
2020-05-22	5.6000	5.6000	5.4000	5.4000	-4.779%	293,415	+75.741%
2020-05-21	5.5620	5.8990	5.5520	5.6710	+1.960%	148,566	+67.343%
2020-05-20	5.4450	5.6920	5.4200	5.5620	+2.149%	267,772	+70.622%
2020-05-19	5.3000	5.5500	5.2000	5.4450	+4.410%	322,577	+74.288%
2020-05-18	5.2140	5.4000	5.1520	5.2150	+1.995%	321,035	+81.975%
2020-05-15	5.1510	5.1970	4.9010	5.1130	+2.240%	94,847	+85.605%
2020-05-14	5.1000	5.2520	4.6000	5.0010	-1.941%	337,693	+89.762%
2020-05-13	5.3000	5.3000	5.1000	5.1000	-1.923%	251,122	+86.078%
2020-05-12	5.3360	5.4930	5.1970	5.2000	-0.383%	310,450	+82.500%
2020-05-11	5.2000	5.2970	5.1660	5.2200	+1.045%	323,970	+81.801%
2020-05-08	5.1000	5.4000	5.0600	5.1660	+3.299%	305,099	+83.701%
2020-05-07	5.2000	5.4000	4.9750	5.0010	-0.080%	489,570	+89.762%
2020-05-06	5.3000	5.3000	4.9020	5.0050	-1.573%	278,093	+89.610%
2020-05-05	5.2000	5.2980	5.0410	5.0850	+0.693%	230,124	+86.627%
2020-05-04	5.1000	5.2000	4.8670	5.0500	+0.980%	322,102	+87.921%
2020-05-01	5.1000	5.4550	4.0000	5.0010	-1.980%	419,078	+89.762%
2020-04-30	5.2000	5.7980	5.1000	5.1020	+0.631%	501,768	+86.005%
2020-04-29	4.8000	5.2500	4.7500	5.0700	+7.872%	457,605	+87.179%
2020-04-28	4.8000	4.8000	4.6800	4.7000	+1.908%	194,801	+101.915%
2020-04-27	4.8000	4.8000	4.5000	4.6120	+0.261%	235,498	+105.768%
2020-04-24	4.5000	4.7000	4.3000	4.6000	+5.723%	310,163	+106.304%
2020-04-23	4.3000	4.4890	4.1030	4.3510	+0.439%	365,226	+118.111%
2020-04-22	4.4020	4.5000	4.2000	4.3320	+8.246%	417,481	+119.067%
2020-04-21	3.8400	4.0070	3.6000	4.0020	+8.162%	498,223	+137.131%
2020-04-20	3.5040	3.9890	3.5010	3.7000	-4.958%	687,019	+156.486%
2020-04-17	3.7260	4.0000	3.7000	3.8930	+4.482%	370,422	+143.771%
2020-04-16	3.5000	3.8010	3.5000	3.7260	-0.983%	216,423	+154.697%
2020-04-15	4.0000	4.0990	3.6010	3.7630	-5.925%	318,960	+152.192%
2020-04-14	3.8000	4.2000	3.8000	4.0000	+3.386%	203,044	+137.250%
2020-04-13	4.7300	4.8000	3.8000	3.8690	-10.023%	661,188	+145.283%
2020-04-09	3.8710	4.4180	3.7500	4.3000	+16.216%	622,356	+120.698%
2020-04-08	3.7000	3.7000	3.6120	3.7000	+7.309%	299,156	+156.486%
2020-04-07	3.6150	3.7000	3.3740	3.4480	+4.898%	465,865	+175.232%
2020-04-06	3.4000	3.4000	3.1000	3.2870	+4.019%	412,869	+188.713%
2020-04-03	3.5000	3.5980	3.0000	3.1600	-1.250%	304,139	+200.316%
2020-04-02	3.3000	3.7000	3.1000	3.2000	+3.193%	383,534	+196.563%
2020-04-01	3.4170	3.4170	3.0000	3.1010	-15.319%	489,279	+206.030%
2020-03-31	4.2110	4.3800	3.3000	3.6620	-7.525%	966,280	+159.148%
2020-03-30	5.7870	5.7870	3.3000	3.9600	-36.345%	1,156,027	+139.646%
2020-03-27	6.5650	6.5650	5.7060	6.2210	-4.292%	185,997	+52.548%
2020-03-26	6.2000	6.9000	6.1000	6.5000	+11.876%	295,466	+46.000%
2020-03-25	5.6530	6.4000	4.9000	5.8100	+1.930%	444,978	+63.339%
2020-03-24	5.0000	5.7000	4.8000	5.7000	+50.000%	549,894	+66.491%
2020-03-23	5.8000	6.3000	3.8000	3.8000	-38.710%	630,388	+149.737%
2020-03-20	5.5000	7.3000	5.3620	6.2000	+19.231%	487,693	+53.065%
2020-03-19	4.0000	5.9000	3.9090	5.2000	+47.980%	385,559	+82.500%
2020-03-18	5.3360	5.4500	2.0000	3.5140	-39.414%	941,204	+170.063%
2020-03-17	7.5000	7.8000	5.5000	5.8000	-20.548%	548,674	+63.621%
2020-03-16	8.0000	8.3000	7.1000	7.3000	-14.118%	366,372	+30.000%
2020-03-13	8.1000	8.7180	8.0000	8.5000	+11.842%	412,627	+11.647%
2020-03-12	11.2000	11.2000	7.4450	7.6000	-36.667%	660,493	+24.868%
2020-03-11	12.7000	12.8000	12.0000	12.0000	-11.765%	462,982	-20.917%
2020-03-10	15.5000	16.2000	11.8000	13.6000	-6.207%	1,373,484	-30.221%
2020-03-09	17.9000	17.9000	14.4000	14.5000	-36.543%	432,099	-34.552%
2020-03-06	24.5000	24.5000	22.6000	22.8500	-10.392%	378,366	-58.468%
2020-03-05	26.0000	26.4000	25.1000	25.5000	-4.494%	154,467	-62.784%
2020-03-04	26.8000	26.9000	26.0000	26.7000	+2.299%	223,079	-64.457%
2020-03-03	27.1000	28.0000	25.9000	26.1000	-3.333%	296,676	-63.640%
2020-03-02	26.1000	27.4000	25.1000	27.0000	+5.058%	373,736	-64.852%
2020-02-28	24.8000	25.7000	23.7000	25.7000	0.000%	361,024	-63.074%
2020-02-27	26.8000	26.9000	24.5000	25.7000	-7.720%	400,274	-63.074%
2020-02-26	28.8000	29.3050	27.6950	27.8500	-2.962%	222,450	-65.925%
2020-02-25	31.0000	31.1460	28.4000	28.7000	-8.013%	351,784	-66.934%
2020-02-24	32.0000	32.0000	30.6000	31.2000	-4.587%	302,888	-69.583%
2020-02-21	33.3000	33.4000	32.5000	32.7000	-1.506%	205,650	-70.979%
2020-02-20	33.2000	33.6000	32.9000	33.2000	0.000%	127,488	-71.416%
2020-02-19	33.2000	33.4000	33.1000	33.2000	+0.302%	145,271	-71.416%
2020-02-18	33.0000	33.3000	32.9000	33.1000	-0.898%	111,658	-71.329%
2020-02-14	33.7000	33.7000	33.1900	33.4000	-0.595%	121,971	-71.587%
2020-02-13	33.2000	34.1000	33.2000	33.6000	0.000%	282,244	-71.756%
2020-02-12	33.5000	33.7990	32.8000	33.6000	-2.609%	455,111	-71.756%
2020-02-11	34.6000	34.8000	34.3000	34.5000	+0.877%	424,650	-72.493%
2020-02-10	34.9000	35.0930	34.0000	34.2000	-2.006%	347,562	-72.251%
2020-02-07	35.3000	35.3280	34.9000	34.9000	-2.241%	184,988	-72.808%
2020-02-06	36.4000	36.4000	35.6000	35.7000	-1.108%	217,728	-73.417%
2020-02-05	36.0000	36.8000	36.0000	36.1000	+1.690%	266,057	-73.712%
2020-02-04	35.1000	35.9000	35.1000	35.5000	+2.899%	255,591	-73.268%
2020-02-03	34.5000	34.9000	34.3000	34.5000	-0.289%	143,898	-72.493%
2020-01-31	34.3000	34.9000	34.2000	34.6000	-0.288%	222,784	-72.572%
2020-01-30	34.9000	35.0860	34.4000	34.7000	-1.700%	131,751	-72.651%
2020-01-29	36.1000	36.2000	35.2000	35.3000	-1.120%	122,420	-73.116%
2020-01-28	35.8000	35.9000	35.4000	35.7000	+0.847%	202,329	-73.417%
2020-01-27	36.0000	36.1000	34.9000	35.4000	-3.542%	435,436	-73.192%
2020-01-24	37.7000	37.7000	36.6000	36.7000	-2.653%	95,612	-74.142%
2020-01-23	37.9000	37.9000	37.2000	37.7000	-0.789%	118,083	-74.828%
2020-01-22	39.4000	39.4000	38.0000	38.0000	-3.061%	202,202	-75.026%
2020-01-21	40.4000	40.4000	39.2000	39.2000	-3.210%	142,735	-75.791%
2020-01-17	41.4000	41.4000	40.4000	40.5000	-0.978%	146,268	-76.568%
2020-01-16	40.8000	41.2000	40.8000	40.9000	+0.491%	103,266	-76.797%
2020-01-15	40.5000	40.9000	40.4010	40.7000	+0.743%	106,970	-76.683%
2020-01-14	40.4000	40.7000	40.1000	40.4000	+0.748%	101,279	-76.510%
2020-01-13	39.7000	40.2000	39.6000	40.1000	+1.263%	74,683	-76.334%
2020-01-10	40.0000	40.1000	39.3900	39.6000	-0.752%	88,881	-76.035%
2020-01-09	39.8000	40.2000	39.6480	39.9000	-0.250%	86,647	-76.216%
2020-01-08	40.4000	40.8000	39.8000	40.0000	-0.990%	134,662	-76.275%
2020-01-07	40.2000	40.4600	39.7000	40.4000	+0.748%	87,950	-76.510%
2020-01-06	39.5000	40.3000	39.5000	40.1000	+1.777%	235,517	-76.334%
2020-01-03	39.6000	39.6000	38.8000	39.4000	+1.026%	158,299	-75.914%
2020-01-02	38.8000	39.2000	38.5500	39.0000	+1.828%	161,579	-75.667%

.dark-mode .xTkT9f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xTkT9f{ color: #333333; background-color: white; border: 2px solid #333333; }DSEDuff & Phelps Select MLP and Midstream Energy Fund Inc.stock NYSE

DSE
Duff & Phelps Select MLP and Midstream Energy Fund Inc.
stock NYSE