Skip to main content
DNP Select Income Fund Inc. (DNP)
NYSE: DNP · Real-Time Price · USD
9.46
+0.01 (0.11%)
Nov 22, 2024, 4:00 PM EST - Market closed

DNP Select Income Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20249.479.549.459.469.460.11%415,492
Nov 21, 20249.349.459.349.459.451.07%512,740
Nov 20, 20249.379.419.299.359.35-0.32%431,122
Nov 19, 20249.319.399.299.389.380.54%500,243
Nov 18, 20249.229.389.229.339.330.97%565,506
Nov 15, 20249.269.309.179.249.24-0.22%553,841
Nov 14, 20249.319.379.269.269.26-0.86%548,271
Nov 13, 20249.409.459.279.349.34-0.21%575,111
Nov 12, 20249.449.529.349.369.36-0.74%919,559
Nov 11, 20249.369.539.369.439.430.86%458,483
Nov 8, 20249.279.449.259.359.350.86%563,234
Nov 7, 20249.289.349.179.279.270.54%754,578
Nov 6, 20249.409.429.149.229.22-1.28%933,811
Nov 5, 20249.259.349.159.349.341.74%403,869
Nov 4, 20249.309.359.109.189.18-1.40%692,312
Nov 1, 20249.549.559.319.319.31-2.41%585,067
Oct 31, 20249.499.649.459.549.54-0.31%535,536
Oct 30, 20249.659.659.569.579.51-0.31%437,976
Oct 29, 20249.649.669.609.609.54-1.03%583,389
Oct 28, 20249.669.719.649.709.630.62%372,387
Oct 25, 20249.729.729.649.649.58-0.92%364,105
Oct 24, 20249.699.769.689.739.660.10%430,729
Oct 23, 20249.699.739.659.729.650.31%314,819
Oct 22, 20249.659.699.609.699.620.21%528,819
Oct 21, 20249.769.789.679.679.61-0.51%353,785
Oct 18, 20249.699.749.679.729.650.21%282,729
Oct 17, 20249.769.789.659.709.63-0.72%451,062
Oct 16, 20249.709.789.689.779.700.93%535,875
Oct 15, 20249.749.809.669.689.61-0.51%539,798
Oct 14, 20249.679.759.659.739.661.25%390,474
Oct 11, 20249.559.659.559.619.550.21%413,097
Oct 10, 20249.559.709.509.599.531.05%889,671
Oct 9, 20249.509.559.459.499.43-444,161
Oct 8, 20249.509.549.429.499.430.96%488,499
Oct 7, 20249.659.669.379.409.34-2.59%1,255,605
Oct 4, 20249.809.889.579.659.59-1.93%1,050,499
Oct 3, 20249.949.959.839.849.77-1.20%371,779
Oct 2, 20249.959.989.929.969.890.40%322,938
Oct 1, 202410.0410.049.929.929.85-1.20%539,070
Sep 30, 20249.9510.049.9310.049.970.50%554,032
Sep 27, 20249.9610.039.959.999.860.10%600,521
Sep 26, 20249.959.989.909.989.850.30%537,299
Sep 25, 20249.979.979.919.959.82-343,795
Sep 24, 20249.9910.009.929.959.82-0.40%514,478
Sep 23, 20249.859.999.839.999.861.32%553,271
Sep 20, 20249.829.879.759.869.730.92%427,229
Sep 19, 20249.799.839.709.779.64-0.20%540,625
Sep 18, 20249.839.839.799.799.66-0.31%458,927
Sep 17, 20249.749.849.749.829.690.82%454,571
Sep 16, 20249.759.799.749.749.610.10%446,371
Sep 13, 20249.669.789.669.739.600.72%415,131
Sep 12, 20249.719.739.649.669.53-0.72%509,678
Sep 11, 20249.799.799.639.739.60-0.21%646,874
Sep 10, 20249.669.839.659.759.621.56%1,079,982
Sep 9, 20249.539.639.529.609.470.84%580,037
Sep 6, 20249.569.659.529.529.40-0.73%564,685
Sep 5, 20249.609.669.589.599.46-0.10%552,375
Sep 4, 20249.499.629.489.609.471.37%612,012
Sep 3, 20249.499.509.419.479.35-0.21%627,190
Aug 30, 20249.439.509.439.499.37-0.21%414,334
Aug 29, 20249.429.529.429.519.320.53%522,414
Aug 28, 20249.539.549.429.469.27-0.94%579,121
Aug 27, 20249.559.619.539.559.360.10%979,660
Aug 26, 20249.429.549.429.549.351.38%568,179
Aug 23, 20249.299.419.289.419.221.62%623,574
Aug 22, 20249.229.299.229.269.08-0.22%544,119
Aug 21, 20249.169.289.169.289.101.42%603,372
Aug 20, 20249.139.179.109.158.970.55%523,885
Aug 19, 20249.019.129.019.108.920.89%511,596
Aug 16, 20249.009.109.009.028.84-442,172
Aug 15, 20248.979.048.959.028.840.33%691,335
Aug 14, 20249.089.108.988.998.81-0.66%424,937
Aug 13, 20249.029.139.019.058.870.22%794,301
Aug 12, 20248.999.108.969.038.850.89%682,547
Aug 9, 20248.918.968.838.958.770.34%525,496
Aug 8, 20248.918.958.858.928.740.68%569,122
Aug 7, 20248.918.988.828.868.68-0.56%641,078
Aug 6, 20248.738.968.738.918.731.83%638,345
Aug 5, 20248.758.878.738.758.58-2.45%1,161,344
Aug 2, 20248.999.108.918.978.79-0.66%684,053
Aug 1, 20248.919.058.919.038.850.89%915,251
Jul 31, 20248.958.978.918.958.77-0.22%529,765
Jul 30, 20248.908.978.888.978.731.01%586,930
Jul 29, 20248.818.908.808.888.641.02%596,022
Jul 26, 20248.748.838.748.798.550.80%464,260
Jul 25, 20248.738.798.718.728.490.11%593,181
Jul 24, 20248.658.748.658.718.480.46%708,743
Jul 23, 20248.658.718.638.678.44-0.12%612,622
Jul 22, 20248.658.748.648.688.450.81%771,069
Jul 19, 20248.608.638.578.618.38-0.12%362,654
Jul 18, 20248.608.678.588.628.390.23%699,831
Jul 17, 20248.528.688.498.608.370.58%1,136,021
Jul 16, 20248.438.578.438.558.321.18%748,162
Jul 15, 20248.538.548.418.458.22-0.94%775,149
Jul 12, 20248.478.578.468.538.301.07%806,000
Jul 11, 20248.378.478.368.448.211.08%1,022,918
Jul 10, 20248.368.408.278.358.130.48%1,286,748
Jul 9, 20248.288.328.268.318.090.36%680,741
Jul 8, 20248.328.388.268.288.06-0.60%686,455
Jul 5, 20248.358.358.298.338.110.60%636,952