DNP Select Income Fund Inc. (DNP)
NYSE: DNP · Real-Time Price · USD
9.70
+0.10 (1.04%)
May 15, 2025, 4:00 PM - Market closed
DNP Select Income Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 9.63 | 9.73 | 9.60 | 9.70 | 9.70 | 1.04% | 393,400 |
| May 14, 2025 | 9.68 | 9.68 | 9.59 | 9.60 | 9.60 | -0.52% | 607,278 |
| May 13, 2025 | 9.68 | 9.69 | 9.62 | 9.65 | 9.65 | - | 669,219 |
| May 12, 2025 | 9.75 | 9.76 | 9.60 | 9.65 | 9.65 | 0.21% | 962,278 |
| May 9, 2025 | 9.58 | 9.63 | 9.56 | 9.63 | 9.63 | 0.52% | 335,405 |
| May 8, 2025 | 9.66 | 9.68 | 9.57 | 9.58 | 9.58 | -0.42% | 496,620 |
| May 7, 2025 | 9.61 | 9.66 | 9.60 | 9.62 | 9.62 | 0.10% | 449,777 |
| May 6, 2025 | 9.59 | 9.63 | 9.58 | 9.61 | 9.61 | 0.21% | 471,800 |
| May 5, 2025 | 9.62 | 9.65 | 9.55 | 9.59 | 9.59 | -0.10% | 526,386 |
| May 2, 2025 | 9.57 | 9.63 | 9.53 | 9.60 | 9.60 | - | 625,573 |
| May 1, 2025 | 9.59 | 9.65 | 9.55 | 9.60 | 9.60 | - | 519,385 |
| Apr 30, 2025 | 9.55 | 9.62 | 9.45 | 9.60 | 9.60 | -0.83% | 620,369 |
| Apr 29, 2025 | 9.62 | 9.70 | 9.60 | 9.68 | 9.62 | 0.62% | 413,774 |
| Apr 28, 2025 | 9.55 | 9.65 | 9.52 | 9.62 | 9.56 | 0.84% | 680,276 |
| Apr 25, 2025 | 9.58 | 9.58 | 9.45 | 9.54 | 9.48 | -0.10% | 452,226 |
| Apr 24, 2025 | 9.50 | 9.57 | 9.45 | 9.55 | 9.49 | 0.84% | 430,094 |
| Apr 23, 2025 | 9.56 | 9.57 | 9.43 | 9.47 | 9.41 | -0.11% | 364,693 |
| Apr 22, 2025 | 9.41 | 9.54 | 9.39 | 9.48 | 9.42 | 1.50% | 772,714 |
| Apr 21, 2025 | 9.41 | 9.48 | 9.28 | 9.34 | 9.28 | -1.27% | 732,700 |
| Apr 17, 2025 | 9.36 | 9.57 | 9.35 | 9.46 | 9.40 | 1.39% | 540,326 |
| Apr 16, 2025 | 9.42 | 9.50 | 9.32 | 9.33 | 9.27 | -1.37% | 543,235 |
| Apr 15, 2025 | 9.38 | 9.48 | 9.37 | 9.46 | 9.40 | 0.85% | 761,597 |
| Apr 14, 2025 | 9.33 | 9.42 | 9.29 | 9.38 | 9.32 | 1.41% | 655,296 |
| Apr 11, 2025 | 9.11 | 9.33 | 9.09 | 9.25 | 9.19 | 0.22% | 559,505 |
| Apr 10, 2025 | 9.37 | 9.52 | 9.16 | 9.23 | 9.17 | -1.70% | 1,071,355 |
| Apr 9, 2025 | 8.85 | 9.44 | 8.81 | 9.39 | 9.33 | 5.62% | 1,106,671 |
| Apr 8, 2025 | 9.25 | 9.43 | 8.80 | 8.89 | 8.83 | -1.00% | 1,282,959 |
| Apr 7, 2025 | 8.80 | 9.14 | 8.69 | 8.98 | 8.92 | -0.99% | 1,587,805 |
| Apr 4, 2025 | 9.56 | 9.58 | 9.02 | 9.07 | 9.01 | -5.32% | 1,995,641 |
| Apr 3, 2025 | 9.70 | 9.82 | 9.58 | 9.58 | 9.52 | -2.04% | 892,499 |
| Apr 2, 2025 | 9.75 | 9.82 | 9.75 | 9.78 | 9.71 | -0.31% | 429,639 |
| Apr 1, 2025 | 9.89 | 9.89 | 9.73 | 9.81 | 9.74 | -0.81% | 681,914 |
| Mar 31, 2025 | 9.89 | 9.90 | 9.83 | 9.89 | 9.82 | -0.30% | 697,908 |
| Mar 28, 2025 | 9.82 | 9.93 | 9.81 | 9.92 | 9.79 | 1.43% | 764,826 |
| Mar 27, 2025 | 9.69 | 9.87 | 9.69 | 9.78 | 9.65 | 0.20% | 699,708 |
| Mar 26, 2025 | 9.65 | 9.77 | 9.64 | 9.76 | 9.63 | 1.14% | 529,711 |
| Mar 25, 2025 | 9.70 | 9.71 | 9.63 | 9.65 | 9.52 | -0.21% | 427,167 |
| Mar 24, 2025 | 9.62 | 9.74 | 9.61 | 9.67 | 9.54 | 0.73% | 448,376 |
| Mar 21, 2025 | 9.65 | 9.65 | 9.60 | 9.60 | 9.47 | -0.21% | 425,868 |
| Mar 20, 2025 | 9.58 | 9.64 | 9.58 | 9.62 | 9.49 | 0.10% | 434,615 |
| Mar 19, 2025 | 9.56 | 9.65 | 9.56 | 9.61 | 9.48 | 0.52% | 381,377 |
| Mar 18, 2025 | 9.63 | 9.63 | 9.56 | 9.56 | 9.43 | -0.73% | 303,011 |
| Mar 17, 2025 | 9.51 | 9.68 | 9.50 | 9.63 | 9.50 | 1.26% | 911,918 |
| Mar 14, 2025 | 9.41 | 9.53 | 9.40 | 9.51 | 9.38 | 0.85% | 533,700 |
| Mar 13, 2025 | 9.43 | 9.50 | 9.40 | 9.43 | 9.31 | -0.32% | 453,989 |
| Mar 12, 2025 | 9.48 | 9.51 | 9.36 | 9.46 | 9.34 | - | 1,058,405 |
| Mar 11, 2025 | 9.49 | 9.56 | 9.42 | 9.46 | 9.34 | -0.84% | 693,685 |
| Mar 10, 2025 | 9.48 | 9.59 | 9.46 | 9.54 | 9.41 | 0.74% | 1,138,258 |
| Mar 7, 2025 | 9.30 | 9.48 | 9.30 | 9.47 | 9.35 | 1.28% | 649,871 |
| Mar 6, 2025 | 9.47 | 9.48 | 9.33 | 9.35 | 9.23 | -1.79% | 956,154 |