DNP Select Income Fund Inc. (DNP)
NYSE: DNP · Real-Time Price · USD
9.82
-0.01 (-0.10%)
At close: Aug 8, 2025, 4:00 PM
9.71
-0.11 (-1.12%)
Pre-market: Aug 11, 2025, 4:02 AM EDT
The AZEK Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 9.84 | 9.85 | 9.79 | 9.82 | 9.82 | -0.10% | 495,389 |
| Aug 7, 2025 | 9.81 | 9.83 | 9.77 | 9.83 | 9.83 | 0.82% | 449,179 |
| Aug 6, 2025 | 9.77 | 9.81 | 9.75 | 9.75 | 9.75 | -0.20% | 459,338 |
| Aug 5, 2025 | 9.84 | 9.85 | 9.76 | 9.77 | 9.77 | -0.81% | 381,228 |
| Aug 4, 2025 | 9.80 | 9.86 | 9.75 | 9.85 | 9.85 | 1.03% | 660,719 |
| Aug 1, 2025 | 9.78 | 9.81 | 9.71 | 9.75 | 9.75 | -0.41% | 400,965 |
| Jul 31, 2025 | 9.79 | 9.82 | 9.76 | 9.79 | 9.79 | -0.61% | 531,234 |
| Jul 30, 2025 | 9.87 | 9.89 | 9.82 | 9.85 | 9.79 | 0.10% | 551,371 |
| Jul 29, 2025 | 9.82 | 9.85 | 9.81 | 9.84 | 9.78 | 0.31% | 400,841 |
| Jul 28, 2025 | 9.87 | 9.87 | 9.81 | 9.81 | 9.75 | -0.20% | 596,927 |
| Jul 25, 2025 | 9.80 | 9.85 | 9.80 | 9.83 | 9.77 | 0.20% | 347,367 |
| Jul 24, 2025 | 9.77 | 9.88 | 9.76 | 9.81 | 9.75 | 0.10% | 472,834 |
| Jul 23, 2025 | 9.85 | 9.88 | 9.75 | 9.80 | 9.74 | -0.41% | 965,377 |
| Jul 22, 2025 | 9.81 | 9.84 | 9.81 | 9.84 | 9.78 | 0.31% | 328,774 |
| Jul 21, 2025 | 9.83 | 9.83 | 9.77 | 9.81 | 9.75 | 0.41% | 391,352 |
| Jul 18, 2025 | 9.76 | 9.79 | 9.75 | 9.77 | 9.71 | 0.31% | 436,932 |
| Jul 17, 2025 | 9.70 | 9.74 | 9.70 | 9.74 | 9.68 | 0.41% | 369,593 |
| Jul 16, 2025 | 9.67 | 9.71 | 9.65 | 9.70 | 9.64 | 0.10% | 510,255 |
| Jul 15, 2025 | 9.69 | 9.69 | 9.65 | 9.69 | 9.63 | - | 565,717 |
| Jul 14, 2025 | 9.71 | 9.74 | 9.67 | 9.69 | 9.63 | - | 379,115 |
| Jul 11, 2025 | 9.72 | 9.74 | 9.67 | 9.69 | 9.63 | -0.10% | 428,978 |
| Jul 10, 2025 | 9.76 | 9.82 | 9.70 | 9.70 | 9.64 | -0.51% | 1,136,131 |
| Jul 9, 2025 | 9.70 | 9.75 | 9.65 | 9.75 | 9.69 | 1.04% | 498,607 |
| Jul 8, 2025 | 9.69 | 9.71 | 9.62 | 9.65 | 9.59 | -1.13% | 773,489 |
| Jul 7, 2025 | 9.79 | 9.80 | 9.71 | 9.76 | 9.70 | -0.10% | 635,589 |
| Jul 3, 2025 | 9.73 | 9.78 | 9.73 | 9.77 | 9.71 | 0.31% | 182,683 |
| Jul 2, 2025 | 9.80 | 9.81 | 9.71 | 9.74 | 9.68 | -0.31% | 471,554 |
| Jul 1, 2025 | 9.75 | 9.82 | 9.73 | 9.77 | 9.71 | -0.20% | 504,721 |
| Jun 30, 2025 | 9.75 | 9.80 | 9.72 | 9.79 | 9.73 | -0.20% | 652,574 |
| Jun 27, 2025 | 9.83 | 9.85 | 9.79 | 9.81 | 9.68 | -0.10% | 571,709 |
| Jun 26, 2025 | 9.79 | 9.82 | 9.76 | 9.82 | 9.69 | 0.51% | 522,940 |
| Jun 25, 2025 | 9.76 | 9.80 | 9.71 | 9.77 | 9.64 | 0.10% | 467,599 |
| Jun 24, 2025 | 9.73 | 9.79 | 9.72 | 9.76 | 9.63 | 0.62% | 395,193 |
| Jun 23, 2025 | 9.66 | 9.73 | 9.66 | 9.70 | 9.57 | 0.41% | 515,987 |
| Jun 20, 2025 | 9.59 | 9.70 | 9.59 | 9.66 | 9.53 | 0.21% | 444,935 |
| Jun 18, 2025 | 9.63 | 9.68 | 9.63 | 9.64 | 9.51 | -0.21% | 376,041 |
| Jun 17, 2025 | 9.70 | 9.73 | 9.61 | 9.66 | 9.53 | -0.31% | 727,822 |
| Jun 16, 2025 | 9.73 | 9.78 | 9.64 | 9.69 | 9.56 | -0.41% | 485,794 |
| Jun 13, 2025 | 9.72 | 9.81 | 9.71 | 9.73 | 9.60 | -0.41% | 563,129 |
| Jun 12, 2025 | 9.74 | 9.81 | 9.74 | 9.77 | 9.64 | 0.31% | 626,763 |
| Jun 11, 2025 | 9.72 | 9.77 | 9.72 | 9.74 | 9.61 | 0.31% | 337,100 |
| Jun 10, 2025 | 9.76 | 9.81 | 9.70 | 9.71 | 9.58 | 0.10% | 777,296 |
| Jun 9, 2025 | 9.68 | 9.73 | 9.63 | 9.70 | 9.57 | - | 515,813 |
| Jun 6, 2025 | 9.67 | 9.73 | 9.67 | 9.70 | 9.57 | 0.21% | 400,155 |
| Jun 5, 2025 | 9.70 | 9.74 | 9.67 | 9.68 | 9.55 | -0.10% | 364,816 |
| Jun 4, 2025 | 9.78 | 9.79 | 9.69 | 9.69 | 9.56 | -1.02% | 446,790 |
| Jun 3, 2025 | 9.79 | 9.79 | 9.73 | 9.79 | 9.66 | 0.20% | 518,597 |
| Jun 2, 2025 | 9.77 | 9.80 | 9.73 | 9.77 | 9.64 | -0.31% | 359,509 |
| May 30, 2025 | 9.79 | 9.81 | 9.74 | 9.80 | 9.67 | - | 527,125 |
| May 29, 2025 | 9.76 | 9.81 | 9.71 | 9.80 | 9.61 | 0.82% | 606,155 |