DNP Select Income Fund Inc. (DNP)
NYSE: DNP · Real-Time Price · USD
10.17
-0.01 (-0.10%)
Oct 31, 2025, 4:00 PM EDT - Market closed
DNP Select Income Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 10.12 | 10.18 | 10.04 | 10.17 | 10.17 | -0.10% | 584,632 |
| Oct 30, 2025 | 10.18 | 10.21 | 10.16 | 10.18 | 10.12 | - | 413,536 |
| Oct 29, 2025 | 10.16 | 10.22 | 10.15 | 10.18 | 10.12 | 0.20% | 629,147 |
| Oct 28, 2025 | 10.17 | 10.21 | 10.12 | 10.16 | 10.10 | -0.10% | 452,420 |
| Oct 27, 2025 | 10.14 | 10.21 | 10.13 | 10.17 | 10.11 | -0.59% | 710,796 |
| Oct 24, 2025 | 10.10 | 10.25 | 10.09 | 10.23 | 10.17 | 1.49% | 734,462 |
| Oct 23, 2025 | 10.02 | 10.10 | 10.01 | 10.08 | 10.02 | 0.60% | 530,924 |
| Oct 22, 2025 | 10.00 | 10.02 | 9.99 | 10.02 | 9.96 | 0.40% | 377,620 |
| Oct 21, 2025 | 10.00 | 10.00 | 9.95 | 9.98 | 9.92 | -0.10% | 463,628 |
| Oct 20, 2025 | 9.97 | 10.02 | 9.97 | 9.99 | 9.93 | 0.40% | 426,509 |
| Oct 17, 2025 | 9.99 | 10.00 | 9.93 | 9.95 | 9.89 | -0.20% | 462,222 |
| Oct 16, 2025 | 10.01 | 10.04 | 9.96 | 9.97 | 9.91 | -0.50% | 628,349 |
| Oct 15, 2025 | 10.04 | 10.07 | 10.00 | 10.02 | 9.96 | - | 517,307 |
| Oct 14, 2025 | 9.96 | 10.04 | 9.95 | 10.02 | 9.96 | 0.40% | 483,617 |
| Oct 13, 2025 | 9.99 | 10.01 | 9.95 | 9.98 | 9.92 | 0.50% | 481,293 |
| Oct 10, 2025 | 10.01 | 10.03 | 9.91 | 9.93 | 9.87 | -0.30% | 823,867 |
| Oct 9, 2025 | 10.00 | 10.01 | 9.95 | 9.96 | 9.90 | -0.50% | 555,101 |
| Oct 8, 2025 | 10.01 | 10.02 | 9.99 | 10.01 | 9.95 | 0.20% | 380,977 |
| Oct 7, 2025 | 9.98 | 10.02 | 9.98 | 9.99 | 9.93 | -0.10% | 541,250 |
| Oct 6, 2025 | 9.95 | 10.00 | 9.95 | 10.00 | 9.94 | 0.30% | 520,152 |
| Oct 3, 2025 | 9.95 | 10.00 | 9.94 | 9.97 | 9.91 | 0.20% | 427,441 |
| Oct 2, 2025 | 9.99 | 10.00 | 9.94 | 9.95 | 9.89 | -0.30% | 584,817 |
| Oct 1, 2025 | 9.99 | 10.02 | 9.96 | 9.98 | 9.92 | -0.30% | 506,725 |
| Sep 30, 2025 | 9.98 | 10.01 | 9.96 | 10.01 | 9.95 | -0.10% | 500,430 |
| Sep 29, 2025 | 10.00 | 10.03 | 9.96 | 10.02 | 9.89 | 0.20% | 594,980 |
| Sep 26, 2025 | 9.94 | 10.01 | 9.94 | 10.00 | 9.87 | 0.60% | 489,335 |
| Sep 25, 2025 | 9.98 | 10.00 | 9.92 | 9.94 | 9.81 | -0.50% | 571,335 |
| Sep 24, 2025 | 9.99 | 10.02 | 9.98 | 9.99 | 9.86 | 0.10% | 536,268 |
| Sep 23, 2025 | 9.94 | 9.99 | 9.94 | 9.98 | 9.85 | 0.60% | 519,816 |
| Sep 22, 2025 | 9.94 | 9.96 | 9.91 | 9.92 | 9.79 | -0.20% | 506,531 |
| Sep 19, 2025 | 9.92 | 9.95 | 9.92 | 9.94 | 9.81 | -0.10% | 358,897 |
| Sep 18, 2025 | 9.94 | 9.96 | 9.91 | 9.95 | 9.82 | 0.20% | 357,747 |
| Sep 17, 2025 | 9.91 | 9.99 | 9.91 | 9.93 | 9.80 | 0.20% | 490,271 |
| Sep 16, 2025 | 9.99 | 10.00 | 9.90 | 9.91 | 9.78 | -0.40% | 589,658 |
| Sep 15, 2025 | 10.03 | 10.04 | 9.95 | 9.95 | 9.82 | -0.50% | 570,355 |
| Sep 12, 2025 | 9.96 | 10.02 | 9.95 | 10.00 | 9.87 | 0.50% | 446,308 |
| Sep 11, 2025 | 10.00 | 10.02 | 9.92 | 9.95 | 9.82 | -0.40% | 569,792 |
| Sep 10, 2025 | 9.95 | 10.00 | 9.93 | 9.99 | 9.86 | 0.40% | 912,917 |
| Sep 9, 2025 | 9.80 | 9.95 | 9.80 | 9.95 | 9.82 | 1.63% | 627,538 |
| Sep 8, 2025 | 9.85 | 9.85 | 9.78 | 9.79 | 9.67 | -0.61% | 613,605 |
| Sep 5, 2025 | 9.87 | 9.87 | 9.81 | 9.85 | 9.72 | 0.41% | 459,632 |
| Sep 4, 2025 | 9.85 | 9.88 | 9.81 | 9.81 | 9.69 | -0.41% | 337,213 |
| Sep 3, 2025 | 9.81 | 9.87 | 9.79 | 9.85 | 9.72 | 0.51% | 700,696 |
| Sep 2, 2025 | 9.81 | 9.87 | 9.79 | 9.80 | 9.68 | -0.71% | 594,830 |
| Aug 29, 2025 | 9.84 | 9.90 | 9.82 | 9.87 | 9.74 | -0.70% | 364,115 |
| Aug 28, 2025 | 9.93 | 9.97 | 9.91 | 9.94 | 9.75 | 0.30% | 723,225 |
| Aug 27, 2025 | 9.89 | 9.92 | 9.88 | 9.91 | 9.72 | 0.30% | 387,120 |
| Aug 26, 2025 | 9.87 | 9.90 | 9.86 | 9.88 | 9.69 | - | 360,576 |
| Aug 25, 2025 | 9.85 | 9.90 | 9.85 | 9.88 | 9.69 | 0.10% | 585,200 |
| Aug 22, 2025 | 9.85 | 9.90 | 9.85 | 9.87 | 9.68 | 0.20% | 752,889 |