DNP Select Income Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	10.09	10.09	10.00	10.12	-	2.12%	359,953
Mar 20, 2026	10.18	10.22	9.86	9.91	9.91	-2.75%	1,272,428
Mar 19, 2026	10.25	10.29	10.13	10.19	10.19	-1.16%	793,686
Mar 18, 2026	10.25	10.32	10.24	10.31	10.31	0.10%	518,595
Mar 17, 2026	10.35	10.42	10.30	10.30	10.30	-0.29%	608,322
Mar 16, 2026	10.36	10.42	10.33	10.33	10.33	0.10%	672,099
Mar 13, 2026	10.28	10.39	10.28	10.32	10.32	0.58%	436,712
Mar 12, 2026	10.19	10.33	10.14	10.26	10.26	0.49%	988,642
Mar 11, 2026	10.27	10.39	10.21	10.21	10.21	-0.97%	468,314
Mar 10, 2026	10.27	10.43	10.21	10.31	10.31	0.88%	901,797
Mar 9, 2026	10.29	10.29	10.05	10.22	10.22	-1.26%	1,810,071
Mar 6, 2026	10.36	10.43	10.26	10.35	10.35	-0.58%	861,216
Mar 5, 2026	10.55	10.61	10.39	10.41	10.41	-1.70%	1,012,234
Mar 4, 2026	10.55	10.59	10.48	10.59	10.59	0.67%	462,070
Mar 3, 2026	10.54	10.57	10.40	10.52	10.52	-0.28%	584,378
Mar 2, 2026	10.50	10.60	10.50	10.55	10.55	0.09%	516,991
Feb 27, 2026	10.50	10.62	10.50	10.54	10.54	-0.19%	818,184
Feb 26, 2026	10.62	10.65	10.56	10.56	10.50	-0.56%	716,915
Feb 25, 2026	10.59	10.63	10.51	10.62	10.55	0.28%	546,786
Feb 24, 2026	10.51	10.62	10.50	10.59	10.52	0.38%	645,504
Feb 23, 2026	10.38	10.59	10.38	10.55	10.49	1.15%	949,091
Feb 20, 2026	10.42	10.52	10.41	10.43	10.37	-0.19%	758,727
Feb 19, 2026	10.39	10.48	10.38	10.45	10.39	0.58%	563,808
Feb 18, 2026	10.45	10.47	10.33	10.39	10.33	-0.19%	885,965
Feb 17, 2026	10.40	10.49	10.37	10.41	10.35	-0.29%	874,577
Feb 13, 2026	10.32	10.45	10.32	10.44	10.38	1.66%	1,032,625
Feb 12, 2026	10.25	10.35	10.22	10.27	10.21	0.20%	799,385
Feb 11, 2026	10.20	10.25	10.17	10.25	10.19	0.59%	501,091
Feb 10, 2026	10.17	10.20	10.13	10.19	10.13	0.59%	942,954
Feb 9, 2026	10.15	10.16	10.10	10.13	10.07	-0.30%	730,723
Feb 6, 2026	10.16	10.21	10.15	10.16	10.10	0.10%	453,688
Feb 5, 2026	10.12	10.17	10.10	10.15	10.09	0.69%	478,684
Feb 4, 2026	10.11	10.14	10.08	10.08	10.02	0.10%	500,837
Feb 3, 2026	10.04	10.15	10.04	10.07	10.01	0.20%	632,967
Feb 2, 2026	10.14	10.17	10.05	10.05	9.99	-1.08%	576,776
Jan 30, 2026	10.16	10.19	10.11	10.16	10.10	-0.68%	474,009
Jan 29, 2026	10.14	10.23	10.10	10.23	10.10	0.89%	740,880
Jan 28, 2026	10.15	10.17	10.08	10.14	10.01	-	472,523
Jan 27, 2026	10.10	10.17	10.08	10.14	10.01	0.50%	563,661
Jan 26, 2026	10.04	10.14	10.04	10.09	9.96	0.50%	674,564
Jan 23, 2026	10.03	10.08	10.03	10.04	9.91	-0.10%	673,922
Jan 22, 2026	10.04	10.09	10.02	10.05	9.92	-0.10%	534,835
Jan 21, 2026	10.03	10.06	10.02	10.06	9.93	0.50%	410,990
Jan 20, 2026	10.02	10.05	10.00	10.01	9.89	-0.40%	581,276
Jan 16, 2026	10.01	10.06	9.99	10.05	9.92	0.50%	517,353
Jan 15, 2026	10.02	10.05	10.00	10.00	9.88	-	620,509
Jan 14, 2026	10.01	10.09	10.00	10.00	9.88	0.10%	814,375
Jan 13, 2026	10.00	10.05	9.99	9.99	9.87	-0.30%	548,290
Jan 12, 2026	9.98	10.06	9.96	10.02	9.90	0.50%	868,763
Jan 9, 2026	9.89	9.97	9.89	9.97	9.85	1.22%	571,776