DNP Select Income Fund Inc. (DNP)
NYSE: DNP · Real-Time Price · USD
9.71
+0.01 (0.10%)
At close: Jun 10, 2025, 4:00 PM
9.73
+0.02 (0.21%)
After-hours: Jun 10, 2025, 7:00 PM EDT
DNP Select Income Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2025 | 9.76 | 9.81 | 9.70 | 9.71 | 9.71 | 0.10% | 777,254 |
| Jun 9, 2025 | 9.68 | 9.73 | 9.63 | 9.70 | 9.70 | - | 515,813 |
| Jun 6, 2025 | 9.67 | 9.73 | 9.67 | 9.70 | 9.70 | 0.21% | 400,155 |
| Jun 5, 2025 | 9.70 | 9.74 | 9.67 | 9.68 | 9.68 | -0.10% | 364,816 |
| Jun 4, 2025 | 9.78 | 9.79 | 9.69 | 9.69 | 9.69 | -1.02% | 446,790 |
| Jun 3, 2025 | 9.79 | 9.79 | 9.73 | 9.79 | 9.79 | 0.20% | 518,597 |
| Jun 2, 2025 | 9.77 | 9.80 | 9.73 | 9.77 | 9.77 | -0.31% | 359,509 |
| May 30, 2025 | 9.79 | 9.81 | 9.74 | 9.80 | 9.80 | - | 527,125 |
| May 29, 2025 | 9.76 | 9.81 | 9.71 | 9.80 | 9.74 | 0.82% | 606,155 |
| May 28, 2025 | 9.77 | 9.78 | 9.67 | 9.72 | 9.66 | -0.31% | 587,640 |
| May 27, 2025 | 9.78 | 9.79 | 9.71 | 9.75 | 9.69 | 0.10% | 859,706 |
| May 23, 2025 | 9.70 | 9.77 | 9.63 | 9.74 | 9.68 | 0.62% | 567,994 |
| May 22, 2025 | 9.75 | 9.80 | 9.62 | 9.68 | 9.62 | -0.72% | 446,610 |
| May 21, 2025 | 9.88 | 9.88 | 9.71 | 9.75 | 9.69 | -1.32% | 533,631 |
| May 20, 2025 | 9.78 | 9.88 | 9.77 | 9.88 | 9.82 | 0.82% | 463,050 |
| May 19, 2025 | 9.79 | 9.82 | 9.77 | 9.80 | 9.74 | -0.41% | 443,612 |
| May 16, 2025 | 9.74 | 9.84 | 9.68 | 9.84 | 9.78 | 1.44% | 543,568 |
| May 15, 2025 | 9.63 | 9.73 | 9.60 | 9.70 | 9.64 | 1.04% | 393,400 |
| May 14, 2025 | 9.68 | 9.68 | 9.59 | 9.60 | 9.54 | -0.52% | 607,278 |
| May 13, 2025 | 9.68 | 9.69 | 9.62 | 9.65 | 9.59 | - | 669,219 |
| May 12, 2025 | 9.75 | 9.76 | 9.60 | 9.65 | 9.59 | 0.21% | 962,278 |
| May 9, 2025 | 9.58 | 9.63 | 9.56 | 9.63 | 9.57 | 0.52% | 335,405 |
| May 8, 2025 | 9.66 | 9.68 | 9.57 | 9.58 | 9.52 | -0.42% | 496,620 |
| May 7, 2025 | 9.61 | 9.66 | 9.60 | 9.62 | 9.56 | 0.10% | 449,777 |
| May 6, 2025 | 9.59 | 9.63 | 9.58 | 9.61 | 9.55 | 0.21% | 471,800 |
| May 5, 2025 | 9.62 | 9.65 | 9.55 | 9.59 | 9.53 | -0.10% | 526,386 |
| May 2, 2025 | 9.57 | 9.63 | 9.53 | 9.60 | 9.54 | - | 625,573 |
| May 1, 2025 | 9.59 | 9.65 | 9.55 | 9.60 | 9.54 | - | 519,385 |
| Apr 30, 2025 | 9.55 | 9.62 | 9.45 | 9.60 | 9.54 | -0.83% | 620,369 |
| Apr 29, 2025 | 9.62 | 9.70 | 9.60 | 9.68 | 9.55 | 0.62% | 413,774 |
| Apr 28, 2025 | 9.55 | 9.65 | 9.52 | 9.62 | 9.49 | 0.84% | 680,276 |
| Apr 25, 2025 | 9.58 | 9.58 | 9.45 | 9.54 | 9.41 | -0.10% | 452,226 |
| Apr 24, 2025 | 9.50 | 9.57 | 9.45 | 9.55 | 9.42 | 0.84% | 430,094 |
| Apr 23, 2025 | 9.56 | 9.57 | 9.43 | 9.47 | 9.34 | -0.11% | 364,693 |
| Apr 22, 2025 | 9.41 | 9.54 | 9.39 | 9.48 | 9.35 | 1.50% | 772,714 |
| Apr 21, 2025 | 9.41 | 9.48 | 9.28 | 9.34 | 9.22 | -1.27% | 732,700 |
| Apr 17, 2025 | 9.36 | 9.57 | 9.35 | 9.46 | 9.33 | 1.39% | 540,326 |
| Apr 16, 2025 | 9.42 | 9.50 | 9.32 | 9.33 | 9.21 | -1.37% | 543,235 |
| Apr 15, 2025 | 9.38 | 9.48 | 9.37 | 9.46 | 9.33 | 0.85% | 761,597 |
| Apr 14, 2025 | 9.33 | 9.42 | 9.29 | 9.38 | 9.26 | 1.41% | 655,296 |
| Apr 11, 2025 | 9.11 | 9.33 | 9.09 | 9.25 | 9.13 | 0.22% | 559,505 |
| Apr 10, 2025 | 9.37 | 9.52 | 9.16 | 9.23 | 9.11 | -1.70% | 1,071,355 |
| Apr 9, 2025 | 8.85 | 9.44 | 8.81 | 9.39 | 9.27 | 5.62% | 1,106,671 |
| Apr 8, 2025 | 9.25 | 9.43 | 8.80 | 8.89 | 8.77 | -1.00% | 1,282,959 |
| Apr 7, 2025 | 8.80 | 9.14 | 8.69 | 8.98 | 8.86 | -0.99% | 1,587,805 |
| Apr 4, 2025 | 9.56 | 9.58 | 9.02 | 9.07 | 8.95 | -5.32% | 1,995,641 |
| Apr 3, 2025 | 9.70 | 9.82 | 9.58 | 9.58 | 9.45 | -2.04% | 892,499 |
| Apr 2, 2025 | 9.75 | 9.82 | 9.75 | 9.78 | 9.65 | -0.31% | 429,639 |
| Apr 1, 2025 | 9.89 | 9.89 | 9.73 | 9.81 | 9.68 | -0.81% | 681,914 |
| Mar 31, 2025 | 9.89 | 9.90 | 9.83 | 9.89 | 9.76 | -0.30% | 697,908 |