DNP Select Income Fund Inc. (DNP)
NYSE: DNP · Real-Time Price · USD
9.99
-0.08 (-0.79%)
Dec 31, 2025, 4:00 PM EST - Market closed
DNP Select Income Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 10.00 | 10.03 | 9.98 | 9.99 | 9.99 | -0.79% | 380,437 |
| Dec 30, 2025 | 10.07 | 10.11 | 10.07 | 10.07 | 10.01 | - | 530,794 |
| Dec 29, 2025 | 10.03 | 10.10 | 10.02 | 10.07 | 10.01 | 0.30% | 812,194 |
| Dec 26, 2025 | 10.06 | 10.09 | 10.03 | 10.04 | 9.98 | -0.30% | 391,953 |
| Dec 24, 2025 | 10.03 | 10.09 | 10.03 | 10.07 | 10.01 | 0.20% | 172,740 |
| Dec 23, 2025 | 9.95 | 10.11 | 9.95 | 10.05 | 9.99 | 1.01% | 688,313 |
| Dec 22, 2025 | 9.96 | 10.00 | 9.89 | 9.95 | 9.89 | -0.10% | 760,466 |
| Dec 19, 2025 | 10.00 | 10.02 | 9.95 | 9.96 | 9.90 | -0.20% | 752,071 |
| Dec 18, 2025 | 10.03 | 10.07 | 9.98 | 9.98 | 9.92 | -0.20% | 690,140 |
| Dec 17, 2025 | 10.03 | 10.04 | 9.99 | 10.00 | 9.94 | -0.10% | 448,916 |
| Dec 16, 2025 | 10.00 | 10.03 | 9.98 | 10.01 | 9.95 | 0.10% | 476,575 |
| Dec 15, 2025 | 10.03 | 10.05 | 10.00 | 10.00 | 9.94 | -0.10% | 562,714 |
| Dec 12, 2025 | 10.04 | 10.06 | 9.99 | 10.01 | 9.95 | -0.10% | 597,200 |
| Dec 11, 2025 | 10.04 | 10.08 | 10.01 | 10.02 | 9.96 | -0.30% | 658,344 |
| Dec 10, 2025 | 10.05 | 10.09 | 9.98 | 10.05 | 9.99 | 0.60% | 960,219 |
| Dec 9, 2025 | 9.99 | 10.04 | 9.98 | 9.99 | 9.93 | -0.10% | 434,164 |
| Dec 8, 2025 | 10.08 | 10.09 | 9.96 | 10.00 | 9.94 | -0.60% | 740,938 |
| Dec 5, 2025 | 10.10 | 10.15 | 10.02 | 10.06 | 10.00 | -0.49% | 546,581 |
| Dec 4, 2025 | 10.11 | 10.15 | 10.06 | 10.11 | 10.04 | 0.20% | 468,519 |
| Dec 3, 2025 | 10.03 | 10.10 | 10.00 | 10.09 | 10.02 | 0.60% | 607,716 |
| Dec 2, 2025 | 10.11 | 10.13 | 10.02 | 10.03 | 9.97 | -0.79% | 630,240 |
| Dec 1, 2025 | 10.25 | 10.27 | 10.08 | 10.11 | 10.04 | -1.08% | 662,782 |
| Nov 28, 2025 | 10.28 | 10.33 | 10.17 | 10.22 | 10.15 | -1.06% | 487,155 |
| Nov 26, 2025 | 10.24 | 10.35 | 10.24 | 10.33 | 10.20 | 0.68% | 634,105 |
| Nov 25, 2025 | 10.24 | 10.29 | 10.21 | 10.26 | 10.13 | 0.20% | 581,294 |
| Nov 24, 2025 | 10.15 | 10.24 | 10.14 | 10.24 | 10.11 | 1.09% | 498,343 |
| Nov 21, 2025 | 10.14 | 10.16 | 10.08 | 10.13 | 10.00 | 0.50% | 502,385 |
| Nov 20, 2025 | 10.18 | 10.22 | 10.08 | 10.08 | 9.95 | -0.88% | 516,423 |
| Nov 19, 2025 | 10.12 | 10.17 | 10.08 | 10.17 | 10.04 | 0.49% | 478,264 |
| Nov 18, 2025 | 10.01 | 10.12 | 10.01 | 10.12 | 9.99 | 1.00% | 359,875 |
| Nov 17, 2025 | 10.11 | 10.12 | 10.02 | 10.02 | 9.89 | -0.89% | 422,197 |
| Nov 14, 2025 | 10.06 | 10.15 | 10.03 | 10.11 | 9.98 | 0.40% | 397,800 |
| Nov 13, 2025 | 10.13 | 10.16 | 10.06 | 10.07 | 9.94 | -0.59% | 453,615 |
| Nov 12, 2025 | 10.19 | 10.21 | 10.13 | 10.13 | 10.00 | -0.78% | 442,962 |
| Nov 11, 2025 | 10.19 | 10.21 | 10.16 | 10.21 | 10.08 | 0.10% | 396,756 |
| Nov 10, 2025 | 10.16 | 10.20 | 10.11 | 10.20 | 10.07 | 1.09% | 780,274 |
| Nov 7, 2025 | 10.02 | 10.14 | 10.02 | 10.09 | 9.96 | 0.70% | 518,325 |
| Nov 6, 2025 | 10.10 | 10.13 | 10.00 | 10.02 | 9.89 | -0.79% | 467,670 |
| Nov 5, 2025 | 10.01 | 10.10 | 9.96 | 10.10 | 9.97 | 1.20% | 591,445 |
| Nov 4, 2025 | 9.97 | 10.02 | 9.97 | 9.98 | 9.85 | -0.80% | 524,625 |
| Nov 3, 2025 | 10.11 | 10.16 | 9.94 | 10.06 | 9.93 | -1.08% | 735,398 |
| Oct 31, 2025 | 10.12 | 10.18 | 10.04 | 10.17 | 10.04 | -0.10% | 584,933 |
| Oct 30, 2025 | 10.18 | 10.21 | 10.16 | 10.18 | 9.99 | - | 413,536 |
| Oct 29, 2025 | 10.16 | 10.22 | 10.15 | 10.18 | 9.99 | 0.20% | 629,147 |
| Oct 28, 2025 | 10.17 | 10.21 | 10.12 | 10.16 | 9.97 | -0.10% | 452,420 |
| Oct 27, 2025 | 10.14 | 10.21 | 10.13 | 10.17 | 9.98 | -0.59% | 710,796 |
| Oct 24, 2025 | 10.10 | 10.25 | 10.09 | 10.23 | 10.04 | 1.49% | 734,462 |
| Oct 23, 2025 | 10.02 | 10.10 | 10.01 | 10.08 | 9.89 | 0.60% | 530,924 |
| Oct 22, 2025 | 10.00 | 10.02 | 9.99 | 10.02 | 9.83 | 0.40% | 377,620 |
| Oct 21, 2025 | 10.00 | 10.00 | 9.95 | 9.98 | 9.79 | -0.10% | 463,628 |