Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Feb 27, 2015 8.444 8.530 8.314 8.314 169,871 -0.16(-1.91%)
Feb 26, 2015 8.854 8.854 8.417 8.476 194,718 -0.40(-4.51%)
Feb 25, 2015 8.584 8.914 8.536 8.876 322,386 +0.30(+3.46%)
Feb 24, 2015 8.493 8.887 8.455 8.579 431,601 +0.14(+1.66%)
Feb 23, 2015 8.601 8.601 8.293 8.438 362,891 -0.16(-1.88%)
Feb 20, 2015 8.433 8.709 8.352 8.601 314,612 +0.21(+2.45%)
Feb 19, 2015 8.158 8.428 8.158 8.395 151,557 +0.14(+1.64%)
Feb 18, 2015 8.287 8.353 8.212 8.260 125,226 -0.09(-1.10%)
Feb 17, 2015 8.347 8.401 8.212 8.352 136,323 +0.02(+0.19%)
Feb 13, 2015 8.266 8.336 8.336 8.336 169,000 +0.10(+1.18%)
Feb 12, 2015 8.287 8.352 8.201 8.239 206,942 -0.03(-0.33%)
Feb 11, 2015 8.314 8.314 8.152 8.266 116,654 -0.03(-0.33%)
Feb 10, 2015 8.493 8.665 8.271 8.293 228,311 -0.31(-3.64%)
Feb 09, 2015 8.703 8.725 8.606 8.606 196,760 -0.03(-0.38%)
Feb 06, 2015 8.606 8.745 8.574 8.638 432,688 +0.02(+0.19%)
Feb 05, 2015 8.552 8.860 8.487 8.622 446,461 +0.18(+2.18%)
Feb 04, 2015 8.411 8.547 8.352 8.438 207,288 +0.01(+0.13%)
Feb 03, 2015 8.239 8.428 8.168 8.428 311,367 +0.28(+3.38%)
Feb 02, 2015 8.136 8.233 8.114 8.152 214,693 +0.14(+1.68%)
Jan 30, 2015 8.017 8.120 7.995 8.017 267,562 -0.01(-0.13%)
Jan 29, 2015 8.028 8.244 7.860 8.028 147,006 +0.00(+0.00%)
Jan 28, 2015 8.050 8.082 7.974 8.028 214,308 +0.02(+0.20%)
Jan 27, 2015 7.941 8.050 7.909 8.012 140,782 +0.03(+0.41%)
Jan 26, 2015 8.050 8.082 7.887 7.979 167,796 -0.02(-0.20%)
Jan 23, 2015 7.990 8.120 7.936 7.995 440,353 -0.03(-0.40%)
Jan 22, 2015 7.931 8.163 7.817 8.028 482,882 +0.06(+0.81%)
Jan 21, 2015 7.698 7.995 7.667 7.963 281,312 +0.27(+3.48%)
Jan 20, 2015 7.725 7.847 7.617 7.695 600,598 +0.05(+0.67%)
Jan 16, 2015 7.509 7.736 7.493 7.644 277,896 +0.11(+1.51%)
Jan 15, 2015 7.450 7.698 7.347 7.531 779,410 +0.18(+2.50%)
Jan 14, 2015 7.315 7.504 7.277 7.347 727,042 -0.06(-0.80%)
Jan 13, 2015 7.558 7.563 7.272 7.407 252,419 -0.10(-1.37%)
Jan 12, 2015 7.769 7.769 7.482 7.509 307,533 -0.29(-3.67%)
Jan 09, 2015 7.752 7.812 7.628 7.796 149,440 +0.08(+1.05%)
Jan 08, 2015 7.655 7.742 7.590 7.715 303,770 +0.16(+2.15%)
Jan 07, 2015 7.601 7.650 7.455 7.553 200,704 +0.11(+1.53%)
Jan 06, 2015 7.596 7.617 7.277 7.439 248,309 -0.12(-1.57%)
Jan 05, 2015 7.650 7.823 7.509 7.558 421,559 -0.26(-3.32%)
Jan 02, 2015 7.806 7.833 7.688 7.817 106,827 +0.16(+2.12%)
Dec 31, 2014 7.509 7.655 7.655 7.655 743,007 +0.11(+1.50%)
Dec 30, 2014 7.482 7.601 7.471 7.542 849,925 +0.02(+0.22%)
Dec 29, 2014 7.628 7.716 7.466 7.525 898,699 -0.12(-1.62%)
Dec 26, 2014 7.752 7.828 7.644 7.650 504,599 -0.08(-1.05%)
Dec 24, 2014 7.677 7.731 7.731 7.731 323,932 -0.03(-0.42%)
Dec 23, 2014 7.758 7.995 7.752 7.763 731,276 -0.02(-0.28%)
Dec 22, 2014 7.990 7.990 7.698 7.785 685,540 -0.26(-3.29%)
Dec 19, 2014 7.968 8.212 7.850 8.050 715,886 +0.14(+1.78%)
Dec 18, 2014 7.769 8.006 7.617 7.909 810,885 +0.29(+3.76%)
Dec 17, 2014 7.255 7.736 7.234 7.623 658,639 +0.36(+4.91%)
Dec 16, 2014 6.937 7.315 6.780 7.266 1,118,097 +0.25(+3.62%)
Dec 15, 2014 7.255 7.407 6.850 7.012 656,062 -0.23(-3.13%)
Dec 12, 2014 7.336 7.423 7.208 7.239 627,693 -0.18(-2.47%)
Dec 11, 2014 7.358 7.769 7.358 7.423 669,917 -0.04(-0.58%)
Dec 10, 2014 7.666 7.682 7.401 7.466 490,694 -0.27(-3.47%)
Dec 09, 2014 7.796 7.936 7.617 7.734 709,746 -0.33(-4.11%)
Dec 08, 2014 8.363 8.379 8.033 8.066 645,134 -0.35(-4.17%)
Dec 05, 2014 8.347 8.552 8.303 8.417 495,131 +0.06(+0.71%)
Dec 04, 2014 8.276 8.455 8.276 8.357 526,884 +0.09(+1.05%)
Dec 03, 2014 8.363 8.532 8.260 8.271 513,414 -0.02(-0.26%)
Dec 02, 2014 8.541 8.741 8.282 8.293 656,790 -0.30(-3.46%)
Dec 01, 2014 8.498 8.649 8.114 8.590 661,204 +0.05(+0.63%)
Nov 28, 2014 8.995 8.995 8.482 8.536 304,211 -0.53(-5.90%)
Nov 26, 2014 8.995 9.071 9.071 9.071 389,459 +0.08(+0.84%)
Nov 25, 2014 9.076 9.195 8.973 8.995 436,917 -0.03(-0.36%)
Nov 24, 2014 9.249 9.362 8.941 9.027 819,761 -0.15(-1.59%)
Nov 21, 2014 9.243 9.422 9.173 9.173 592,714 -0.03(-0.29%)
Nov 20, 2014 9.022 9.238 8.997 9.200 505,643 +0.19(+2.16%)
Nov 19, 2014 8.827 9.049 8.806 9.006 514,811 +0.17(+1.96%)
Nov 18, 2014 8.773 8.871 8.736 8.833 549,651 +0.06(+0.74%)
Nov 17, 2014 8.638 8.795 8.622 8.768 412,058 +0.11(+1.25%)
Nov 14, 2014 8.655 8.736 8.571 8.660 408,150 -0.03(-0.37%)
Nov 13, 2014 8.763 8.854 8.682 8.692 368,720 -0.06(-0.74%)
Nov 12, 2014 8.914 8.914 8.730 8.757 441,519 -0.14(-1.58%)
Nov 11, 2014 8.795 8.908 8.725 8.898 294,178 +0.12(+1.35%)
Nov 10, 2014 8.838 8.914 8.757 8.779 324,019 -0.08(-0.85%)
Nov 07, 2014 8.730 8.881 8.730 8.854 390,456 +0.12(+1.36%)
Nov 06, 2014 8.822 8.833 8.689 8.736 319,349 -0.09(-0.98%)
Nov 05, 2014 8.849 8.887 8.746 8.822 361,760 -0.02(-0.18%)
Nov 04, 2014 8.990 9.000 8.838 8.838 296,712 -0.18(-2.04%)
Nov 03, 2014 8.936 9.076 8.914 9.022 160,592 +0.05(+0.60%)
Oct 31, 2014 8.898 8.979 8.768 8.968 334,912 +0.13(+1.47%)
Oct 30, 2014 8.914 8.952 8.811 8.838 305,856 -0.10(-1.09%)
Oct 29, 2014 8.995 9.041 8.919 8.936 265,731 -0.02(-0.18%)
Oct 28, 2014 9.022 9.044 8.914 8.952 391,421 -0.05(-0.54%)
Oct 27, 2014 9.033 9.141 9.141 9.000 354,476 -0.14(-1.54%)
Oct 24, 2014 9.233 9.233 9.103 9.141 352,564 -0.11(-1.17%)
Oct 23, 2014 9.189 9.287 9.168 9.249 314,199 +0.12(+1.30%)
Oct 22, 2014 9.195 9.314 9.119 9.130 215,052 -0.08(-0.88%)
Oct 21, 2014 8.995 9.319 8.995 9.211 202,833 +0.30(+3.33%)
Oct 20, 2014 8.827 9.017 8.806 8.914 216,631 +0.13(+1.48%)
Oct 17, 2014 8.865 8.954 8.784 8.784 230,008 +0.05(+0.56%)
Oct 16, 2014 8.520 8.833 8.482 8.736 367,070 +0.09(+1.06%)
Oct 15, 2014 8.276 8.671 8.132 8.644 547,882 +0.19(+2.24%)
Oct 14, 2014 8.865 8.865 8.428 8.455 332,859 -0.33(-3.75%)
Oct 13, 2014 9.044 9.072 8.671 8.784 221,203 -0.17(-1.86%)
Oct 10, 2014 9.481 9.481 8.941 8.951 439,202 -0.59(-6.18%)
Oct 09, 2014 9.627 9.659 9.508 9.541 162,327 -0.12(-1.23%)
Oct 08, 2014 9.670 9.751 9.530 9.659 203,807 +0.01(+0.11%)
Oct 07, 2014 9.719 9.805 9.622 9.649 210,541 -0.11(-1.16%)
Oct 06, 2014 9.827 9.843 9.676 9.762 224,277 -0.03(-0.28%)
Oct 03, 2014 9.778 9.828 9.719 9.789 191,294 +0.05(+0.56%)
Oct 02, 2014 9.643 9.735 9.557 9.735 245,386 +0.06(+0.61%)
Oct 01, 2014 9.703 9.703 9.573 9.676 161,046 +0.02(+0.17%)
Sep 30, 2014 9.314 9.692 9.281 9.659 387,452 +0.38(+4.14%)
Sep 29, 2014 9.206 9.384 9.162 9.276 319,093 -0.01(-0.06%)
Sep 26, 2014 9.238 9.314 9.238 9.281 246,012 +0.08(+0.88%)
Sep 25, 2014 9.454 9.492 9.146 9.200 522,996 -0.24(-2.52%)
Sep 24, 2014 9.551 9.589 9.406 9.438 357,476 -0.03(-0.34%)
Sep 23, 2014 9.627 9.697 9.465 9.470 356,253 -0.16(-1.68%)
Sep 22, 2014 9.611 9.654 9.530 9.632 347,823 +0.06(+0.62%)
Sep 19, 2014 9.627 9.713 9.524 9.573 297,149 -0.10(-1.06%)
Sep 18, 2014 9.794 9.859 9.622 9.676 194,379 -0.12(-1.21%)
Sep 17, 2014 9.897 9.962 9.784 9.794 202,130 -0.10(-1.04%)
Sep 16, 2014 10.02 10.09 9.859 9.897 207,114 -0.12(-1.19%)
Sep 15, 2014 10.04 10.07 10.01 10.02 136,136 -0.02(-0.16%)
Sep 12, 2014 10.08 10.09 10.000 10.03 88,596 -0.08(-0.75%)
Sep 11, 2014 10.05 10.21 10.000 10.11 214,783 +0.06(+0.59%)
Sep 10, 2014 10.02 10.16 10.02 10.05 186,525 -0.03(-0.27%)
Sep 09, 2014 10.31 10.31 10.02 10.08 158,861 -0.14(-1.38%)
Sep 08, 2014 10.32 10.37 10.18 10.22 137,047 -0.13(-1.25%)
Sep 05, 2014 10.31 10.32 10.26 10.35 75,672 +0.08(+0.79%)
Sep 04, 2014 10.41 10.42 10.26 10.26 108,611 -0.17(-1.66%)
Sep 03, 2014 10.42 10.45 10.41 10.44 64,049 -0.02(-0.21%)
Sep 02, 2014 10.48 10.48 10.45 10.46 117,650 -0.01(-0.10%)
Aug 29, 2014 10.57 10.47 10.47 10.47 200,097 +0.04(+0.41%)
Aug 28, 2014 10.36 10.44 10.35 10.43 156,686 +0.03(+0.29%)
Aug 27, 2014 10.21 10.45 10.21 10.40 127,240 +0.17(+1.71%)
Aug 26, 2014 10.26 10.28 10.21 10.22 235,491 -0.06(-0.63%)
Aug 25, 2014 10.26 10.32 10.21 10.29 199,383 +0.01(+0.12%)
Aug 22, 2014 10.26 10.28 10.24 10.27 154,132 +0.01(+0.09%)
Aug 21, 2014 10.46 10.46 10.26 10.26 134,970 -0.23(-2.21%)
Aug 20, 2014 10.51 10.52 10.44 10.50 109,700 +0.05(+0.47%)
Aug 19, 2014 10.58 10.58 10.40 10.45 121,096 -0.13(-1.28%)
Aug 18, 2014 10.69 10.72 10.55 10.58 116,374 -0.14(-1.31%)
Aug 15, 2014 10.43 10.78 10.43 10.72 168,111 +0.32(+3.06%)
Aug 14, 2014 10.57 10.57 10.40 10.40 111,993 -0.20(-1.88%)
Aug 13, 2014 10.64 10.67 10.59 10.60 106,190 -0.05(-0.46%)
Aug 12, 2014 10.62 10.67 10.60 10.65 162,889 +0.04(+0.36%)
Aug 11, 2014 10.80 10.80 10.56 10.62 192,852 -0.19(-1.75%)
Aug 08, 2014 10.68 10.79 10.66 10.80 670,576 +0.13(+1.27%)
Aug 07, 2014 10.56 10.69 10.56 10.67 379,246 +0.14(+1.28%)
Aug 06, 2014 10.40 10.64 10.40 10.53 361,434 +0.13(+1.30%)
Aug 05, 2014 10.79 10.79 10.26 10.40 933,446 -0.41(-3.75%)
Aug 04, 2014 10.80 10.82 10.80 10.80 98,331 -0.01(-0.05%)
Aug 01, 2014 10.80 10.81 10.80 10.81 92,811 +0.01(+0.05%)
Jul 31, 2014 10.80 10.82 10.80 10.80 97,435 -0.02(-0.15%)
Jul 30, 2014 10.81 10.83 10.80 10.82 78,104 +0.01(+0.10%)
Jul 29, 2014 10.80 10.81 10.80 10.81 78,456 +0.01(+0.05%)
Jul 28, 2014 10.89 10.89 10.80 10.80 82,719 -0.01(-0.05%)
Jul 25, 2014 10.80 10.83 10.79 10.81 27,014 +0.01(+0.05%)
Jul 24, 2014 10.80 10.81 10.80 10.80 49,052 -0.01(-0.05%)
Jul 23, 2014 10.81 10.81 10.80 10.81 58,668 +0.00(+0.00%)
Jul 22, 2014 10.81 10.82 10.80 10.81 55,303 +0.00(+0.04%)
Jul 21, 2014 10.81 10.81 10.80 10.81 57,424 +0.00(+0.01%)
Jul 18, 2014 10.81 10.82 10.80 10.80 9,486 +0.00(+0.00%)
Jul 17, 2014 10.80 10.82 10.80 10.80 29,018 -0.01(-0.05%)
Jul 16, 2014 10.82 10.82 10.80 10.81 27,898 -0.01(-0.10%)
Jul 15, 2014 10.80 10.82 10.80 10.82 17,547 +0.01(+0.05%)
Jul 14, 2014 10.78 10.82 10.78 10.82 85,601 +0.01(+0.10%)
Jul 11, 2014 10.80 10.81 10.80 10.80 53,500 -0.00(-0.02%)
Jul 10, 2014 10.80 10.81 10.80 10.81 25,868 -0.00(-0.03%)
Jul 09, 2014 10.80 10.81 10.80 10.81 51,586 +0.01(+0.05%)
Jul 08, 2014 10.80 10.81 10.80 10.80 132,229 +0.00(+0.00%)
Jul 07, 2014 10.80 10.82 10.80 10.80 93,871 -0.01(-0.05%)
Jul 03, 2014 10.81 10.81 10.81 10.81 151,230 +0.01(+0.05%)
Jul 02, 2014 10.80 10.81 10.72 10.80 139,873 +0.00(+0.00%)
Jul 01, 2014 10.81 10.82 10.80 10.80 105,677 -0.01(-0.10%)
Jun 30, 2014 10.85 10.85 10.80 10.82 82,695 +0.01(+0.10%)
Jun 27, 2014 10.80 10.90 10.80 10.80 224,061 -0.01(-0.05%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.