DNP Select Income Fund Inc. (DNP)
NYSE: DNP · Real-Time Price · USD
9.93
-0.03 (-0.30%)
Oct 10, 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 10, 2025 | 10.01 | 10.03 | 9.91 | 9.93 | 9.93 | -0.30% | 823,867 |
| Oct 9, 2025 | 10.00 | 10.01 | 9.95 | 9.96 | 9.96 | -0.50% | 555,101 |
| Oct 8, 2025 | 10.01 | 10.02 | 9.99 | 10.01 | 10.01 | 0.20% | 380,977 |
| Oct 7, 2025 | 9.98 | 10.02 | 9.98 | 9.99 | 9.99 | -0.10% | 541,250 |
| Oct 6, 2025 | 9.95 | 10.00 | 9.95 | 10.00 | 10.00 | 0.30% | 520,152 |
| Oct 3, 2025 | 9.95 | 10.00 | 9.94 | 9.97 | 9.97 | 0.20% | 427,441 |
| Oct 2, 2025 | 9.99 | 10.00 | 9.94 | 9.95 | 9.95 | -0.30% | 584,817 |
| Oct 1, 2025 | 9.99 | 10.02 | 9.96 | 9.98 | 9.98 | -0.30% | 506,725 |
| Sep 30, 2025 | 9.98 | 10.01 | 9.96 | 10.01 | 10.01 | -0.10% | 500,430 |
| Sep 29, 2025 | 10.00 | 10.03 | 9.96 | 10.02 | 9.96 | 0.20% | 594,980 |
| Sep 26, 2025 | 9.94 | 10.01 | 9.94 | 10.00 | 9.94 | 0.60% | 489,335 |
| Sep 25, 2025 | 9.98 | 10.00 | 9.92 | 9.94 | 9.88 | -0.50% | 571,335 |
| Sep 24, 2025 | 9.99 | 10.02 | 9.98 | 9.99 | 9.93 | 0.10% | 536,268 |
| Sep 23, 2025 | 9.94 | 9.99 | 9.94 | 9.98 | 9.92 | 0.60% | 519,816 |
| Sep 22, 2025 | 9.94 | 9.96 | 9.91 | 9.92 | 9.86 | -0.20% | 506,531 |
| Sep 19, 2025 | 9.92 | 9.95 | 9.92 | 9.94 | 9.88 | -0.10% | 358,897 |
| Sep 18, 2025 | 9.94 | 9.96 | 9.91 | 9.95 | 9.89 | 0.20% | 357,747 |
| Sep 17, 2025 | 9.91 | 9.99 | 9.91 | 9.93 | 9.87 | 0.20% | 490,271 |
| Sep 16, 2025 | 9.99 | 10.00 | 9.90 | 9.91 | 9.85 | -0.40% | 589,658 |
| Sep 15, 2025 | 10.03 | 10.04 | 9.95 | 9.95 | 9.89 | -0.50% | 570,355 |
| Sep 12, 2025 | 9.96 | 10.02 | 9.95 | 10.00 | 9.94 | 0.50% | 446,308 |
| Sep 11, 2025 | 10.00 | 10.02 | 9.92 | 9.95 | 9.89 | -0.40% | 569,792 |
| Sep 10, 2025 | 9.95 | 10.00 | 9.93 | 9.99 | 9.93 | 0.40% | 912,917 |
| Sep 9, 2025 | 9.80 | 9.95 | 9.80 | 9.95 | 9.89 | 1.63% | 627,538 |
| Sep 8, 2025 | 9.85 | 9.85 | 9.78 | 9.79 | 9.73 | -0.61% | 613,605 |
| Sep 5, 2025 | 9.87 | 9.87 | 9.81 | 9.85 | 9.79 | 0.41% | 459,632 |
| Sep 4, 2025 | 9.85 | 9.88 | 9.81 | 9.81 | 9.75 | -0.41% | 337,213 |
| Sep 3, 2025 | 9.81 | 9.87 | 9.79 | 9.85 | 9.79 | 0.51% | 700,696 |
| Sep 2, 2025 | 9.81 | 9.87 | 9.79 | 9.80 | 9.74 | -0.71% | 594,830 |
| Aug 29, 2025 | 9.84 | 9.90 | 9.82 | 9.87 | 9.81 | -0.70% | 364,115 |
| Aug 28, 2025 | 9.93 | 9.97 | 9.91 | 9.94 | 9.81 | 0.30% | 723,225 |
| Aug 27, 2025 | 9.89 | 9.92 | 9.88 | 9.91 | 9.78 | 0.30% | 387,120 |
| Aug 26, 2025 | 9.87 | 9.90 | 9.86 | 9.88 | 9.75 | - | 360,576 |
| Aug 25, 2025 | 9.85 | 9.90 | 9.85 | 9.88 | 9.75 | 0.10% | 585,200 |
| Aug 22, 2025 | 9.85 | 9.90 | 9.85 | 9.87 | 9.74 | 0.20% | 752,889 |
| Aug 21, 2025 | 9.83 | 9.87 | 9.83 | 9.85 | 9.72 | -0.30% | 395,086 |
| Aug 20, 2025 | 9.85 | 9.88 | 9.84 | 9.88 | 9.75 | 0.41% | 426,174 |
| Aug 19, 2025 | 9.83 | 9.85 | 9.82 | 9.84 | 9.71 | 0.10% | 388,237 |
| Aug 18, 2025 | 9.85 | 9.85 | 9.82 | 9.83 | 9.70 | 0.10% | 332,862 |
| Aug 15, 2025 | 9.84 | 9.87 | 9.81 | 9.82 | 9.69 | -0.30% | 554,934 |
| Aug 14, 2025 | 9.86 | 9.88 | 9.83 | 9.85 | 9.72 | -0.10% | 322,850 |
| Aug 13, 2025 | 9.84 | 9.86 | 9.80 | 9.86 | 9.73 | 0.31% | 491,015 |
| Aug 12, 2025 | 9.82 | 9.84 | 9.77 | 9.83 | 9.70 | 0.51% | 595,148 |
| Aug 11, 2025 | 9.80 | 9.85 | 9.78 | 9.78 | 9.65 | -0.41% | 730,739 |
| Aug 8, 2025 | 9.84 | 9.85 | 9.79 | 9.82 | 9.69 | -0.10% | 495,389 |
| Aug 7, 2025 | 9.81 | 9.83 | 9.77 | 9.83 | 9.70 | 0.82% | 449,179 |
| Aug 6, 2025 | 9.77 | 9.81 | 9.75 | 9.75 | 9.62 | -0.20% | 459,338 |
| Aug 5, 2025 | 9.84 | 9.85 | 9.76 | 9.77 | 9.64 | -0.81% | 381,228 |
| Aug 4, 2025 | 9.80 | 9.86 | 9.75 | 9.85 | 9.72 | 1.03% | 660,719 |
| Aug 1, 2025 | 9.78 | 9.81 | 9.71 | 9.75 | 9.62 | -0.41% | 400,965 |