Skip to main content
DNP Select Income Fund Inc. (DNP)
NYSE: DNP · Real-Time Price · USD
9.45
0.00 (0.00%)
Feb 21, 2025, 4:00 PM EST - Market closed

DNP Select Income Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20259.469.499.389.459.45-0.11%572,332
Feb 19, 20259.419.469.389.469.460.53%399,177
Feb 18, 20259.359.449.339.419.410.53%498,442
Feb 14, 20259.349.459.339.369.360.43%480,299
Feb 13, 20259.339.379.319.329.32-0.11%567,837
Feb 12, 20259.299.429.209.339.33-1.79%1,142,419
Feb 11, 20259.459.509.389.509.500.85%563,801
Feb 10, 20259.419.529.399.429.42-0.21%693,548
Feb 7, 20259.449.459.379.449.440.11%393,193
Feb 6, 20259.439.459.369.439.430.43%562,060
Feb 5, 20259.399.449.339.399.390.64%430,692
Feb 4, 20259.359.409.299.339.33-0.74%510,749
Feb 3, 20259.309.459.289.409.40-0.74%738,522
Jan 31, 20259.449.529.369.479.47-606,464
Jan 30, 20259.419.489.369.479.411.28%628,443
Jan 29, 20259.259.389.259.359.290.86%657,534
Jan 28, 20259.259.309.259.279.210.22%579,902
Jan 27, 20259.259.309.149.259.19-0.22%831,230
Jan 24, 20259.269.359.269.279.210.32%430,461
Jan 23, 20259.289.329.229.249.18-0.43%621,705
Jan 22, 20259.489.509.279.289.22-2.01%681,558
Jan 21, 20259.489.559.399.479.410.85%772,799
Jan 17, 20259.399.459.359.399.330.11%565,891
Jan 16, 20259.259.399.249.389.321.52%487,528
Jan 15, 20259.369.369.239.249.18-0.11%564,574
Jan 14, 20259.119.299.119.259.190.98%725,306
Jan 13, 20259.189.229.129.169.10-0.76%614,731
Jan 10, 20259.169.239.129.239.170.44%1,183,546
Jan 8, 20259.109.209.069.199.130.99%606,715
Jan 7, 20259.189.219.109.109.04-0.66%731,412
Jan 6, 20259.249.249.139.169.10-0.76%1,103,062
Jan 3, 20259.029.249.029.239.173.36%1,480,036
Jan 2, 20258.848.938.838.938.871.25%806,030
Dec 31, 20248.858.878.788.828.76-1.12%1,232,395
Dec 30, 20248.959.008.888.928.79-0.89%1,119,311
Dec 27, 20248.989.038.959.008.870.22%722,464
Dec 26, 20248.999.108.948.988.850.11%842,958
Dec 24, 20248.928.998.928.978.84-0.11%512,523
Dec 23, 20249.009.068.888.988.85-0.33%931,482
Dec 20, 20248.929.058.859.018.882.15%791,003
Dec 19, 20248.828.938.758.828.70-0.23%1,494,606
Dec 18, 20249.039.058.848.848.72-2.00%1,215,562
Dec 17, 20249.109.158.979.028.89-0.88%898,130
Dec 16, 20249.299.329.099.108.97-2.05%965,719
Dec 13, 20249.279.329.259.299.160.11%675,292
Dec 12, 20249.379.419.259.289.15-0.64%695,043
Dec 11, 20249.409.449.339.349.21-0.85%604,598
Dec 10, 20249.429.489.329.429.290.53%947,898
Dec 9, 20249.439.549.369.379.24-0.43%791,005
Dec 6, 20249.519.599.409.419.28-1.05%637,326
Dec 5, 20249.509.609.509.519.38-0.31%385,367
Dec 4, 20249.469.559.429.549.410.53%1,055,708
Dec 3, 20249.559.589.479.499.360.11%712,039
Dec 2, 20249.559.599.489.489.35-1.35%539,171
Nov 29, 20249.579.659.579.619.48-0.41%258,261
Nov 27, 20249.629.699.619.659.450.52%491,684
Nov 26, 20249.499.609.499.609.400.95%583,000
Nov 25, 20249.529.579.489.519.310.53%532,079
Nov 22, 20249.479.549.459.469.260.11%415,492
Nov 21, 20249.349.459.349.459.251.07%512,740
Nov 20, 20249.379.419.299.359.16-0.32%431,122
Nov 19, 20249.319.399.299.389.190.54%500,243
Nov 18, 20249.229.389.229.339.140.97%565,506
Nov 15, 20249.269.309.179.249.05-0.22%553,841
Nov 14, 20249.319.379.269.269.07-0.86%548,271
Nov 13, 20249.409.459.279.349.15-0.21%575,111
Nov 12, 20249.449.529.349.369.17-0.74%919,559
Nov 11, 20249.369.539.369.439.240.86%458,483
Nov 8, 20249.279.449.259.359.160.86%563,234
Nov 7, 20249.289.349.179.279.080.54%754,578
Nov 6, 20249.409.429.149.229.03-1.28%933,811
Nov 5, 20249.259.349.159.349.151.74%403,869
Nov 4, 20249.309.359.109.188.99-1.40%692,312
Nov 1, 20249.549.559.319.319.12-2.41%585,067
Oct 31, 20249.499.649.459.549.34-0.31%535,536
Oct 30, 20249.659.659.569.579.31-0.31%437,976
Oct 29, 20249.649.669.609.609.34-1.03%583,389
Oct 28, 20249.669.719.649.709.440.62%372,387
Oct 25, 20249.729.729.649.649.38-0.92%364,105
Oct 24, 20249.699.769.689.739.460.10%430,729
Oct 23, 20249.699.739.659.729.450.31%314,819
Oct 22, 20249.659.699.609.699.430.21%528,819
Oct 21, 20249.769.789.679.679.41-0.51%353,785
Oct 18, 20249.699.749.679.729.450.21%282,729
Oct 17, 20249.769.789.659.709.44-0.72%451,062
Oct 16, 20249.709.789.689.779.500.93%535,875
Oct 15, 20249.749.809.669.689.42-0.51%539,798
Oct 14, 20249.679.759.659.739.461.25%390,474
Oct 11, 20249.559.659.559.619.350.21%413,097
Oct 10, 20249.559.709.509.599.331.05%889,671
Oct 9, 20249.509.559.459.499.23-444,161
Oct 8, 20249.509.549.429.499.230.96%488,499
Oct 7, 20249.659.669.379.409.14-2.59%1,255,605
Oct 4, 20249.809.889.579.659.39-1.93%1,050,499
Oct 3, 20249.949.959.839.849.57-1.20%371,779
Oct 2, 20249.959.989.929.969.690.40%322,938
Oct 1, 202410.0410.049.929.929.65-1.20%539,070
Sep 30, 20249.9510.049.9310.049.770.50%554,032
Sep 27, 20249.9610.039.959.999.650.10%600,521
Sep 26, 20249.959.989.909.989.650.30%537,299