Skip to main content
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 (%)
Apr 30, 2015 7.860 8.017 7.844 7.958 254,971 +0.06(+0.70%)
Apr 29, 2015 7.828 7.958 7.812 7.902 191,956 +0.04(+0.53%)
Apr 28, 2015 7.985 7.995 7.790 7.860 268,756 -0.06(-0.75%)
Apr 27, 2015 7.941 8.050 7.850 7.920 163,000 +0.02(+0.27%)
Apr 24, 2015 7.812 7.941 7.812 7.898 159,393 +0.05(+0.69%)
Apr 23, 2015 7.806 7.925 7.806 7.844 149,747 +0.04(+0.55%)
Apr 22, 2015 7.747 7.806 7.715 7.801 97,214 +0.06(+0.84%)
Apr 21, 2015 7.779 7.785 7.677 7.736 141,641 +0.03(+0.35%)
Apr 20, 2015 7.704 7.828 7.704 7.709 75,777 +0.01(+0.14%)
Apr 17, 2015 7.774 7.796 7.644 7.698 121,233 -0.11(-1.38%)
Apr 16, 2015 7.779 7.931 7.731 7.806 196,012 +0.08(+0.98%)
Apr 15, 2015 7.601 7.790 7.596 7.731 206,504 +0.18(+2.36%)
Apr 14, 2015 7.369 7.580 7.369 7.553 245,855 +0.18(+2.49%)
Apr 13, 2015 7.601 7.612 7.363 7.369 282,492 -0.19(-2.57%)
Apr 10, 2015 7.693 7.720 7.536 7.563 182,068 -0.09(-1.20%)
Apr 09, 2015 7.812 7.812 7.617 7.655 129,062 -0.12(-1.60%)
Apr 08, 2015 7.823 7.823 7.725 7.779 102,323 -0.03(-0.35%)
Apr 07, 2015 7.709 7.839 7.661 7.806 90,678 +0.13(+1.69%)
Apr 06, 2015 7.677 7.725 7.644 7.677 101,757 +0.07(+0.92%)
Apr 02, 2015 7.601 7.607 7.607 7.607 148,638 -0.03(-0.42%)
Apr 01, 2015 7.590 7.752 7.590 7.639 77,395 +0.01(+0.07%)
Mar 31, 2015 7.698 7.833 7.617 7.634 151,165 -0.06(-0.84%)
Mar 30, 2015 7.666 7.752 7.650 7.698 67,875 +0.04(+0.56%)
Mar 27, 2015 7.709 7.747 7.655 7.655 164,955 -0.04(-0.49%)
Mar 26, 2015 7.806 7.823 7.682 7.693 147,579 -0.05(-0.66%)
Mar 25, 2015 7.725 7.779 7.639 7.744 157,353 +0.03(+0.38%)
Mar 24, 2015 7.769 7.844 7.704 7.715 226,841 +0.01(+0.07%)
Mar 23, 2015 7.650 7.855 7.626 7.709 161,588 +0.07(+0.92%)
Mar 20, 2015 7.601 7.688 7.558 7.639 156,768 +0.12(+1.65%)
Mar 19, 2015 7.439 7.542 7.374 7.515 170,106 +0.00(+0.00%)
Mar 18, 2015 7.434 7.585 7.369 7.515 185,644 +0.08(+1.02%)
Mar 17, 2015 7.439 7.498 7.342 7.439 182,349 +0.00(+0.00%)
Mar 16, 2015 7.585 7.617 7.315 7.439 183,210 -0.15(-1.99%)
Mar 13, 2015 7.612 7.742 7.563 7.590 116,349 -0.06(-0.78%)
Mar 12, 2015 7.839 7.974 7.590 7.650 159,104 -0.19(-2.41%)
Mar 11, 2015 8.109 8.276 7.801 7.839 157,373 -0.27(-3.33%)
Mar 10, 2015 8.077 8.260 8.060 8.109 125,706 +0.00(+0.00%)
Mar 09, 2015 8.282 8.387 8.082 8.109 89,081 -0.21(-2.53%)
Mar 06, 2015 8.428 8.476 8.271 8.320 101,253 -0.11(-1.35%)
Mar 05, 2015 8.536 8.633 8.368 8.433 101,992 -0.07(-0.79%)
Mar 04, 2015 8.568 8.487 8.444 8.501 118,377 +0.01(+0.16%)
Mar 03, 2015 8.401 8.563 8.395 8.487 102,336 +0.05(+0.64%)
Mar 02, 2015 8.352 8.493 8.303 8.433 105,659 +0.12(+1.43%)
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.