DNP Select Income Fund Inc. (DNP)
NYSE: DNP · Real-Time Price · USD
9.80
+0.03 (0.32%)
Jul 21, 2025, 1:15 PM - Market open
DNP Select Income Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 9.83 | 9.83 | 9.80 | 9.81 | - | 0.36% | 146,308 |
| Jul 18, 2025 | 9.76 | 9.79 | 9.75 | 9.77 | 9.77 | 0.31% | 436,932 |
| Jul 17, 2025 | 9.70 | 9.74 | 9.70 | 9.74 | 9.74 | 0.41% | 369,593 |
| Jul 16, 2025 | 9.67 | 9.71 | 9.65 | 9.70 | 9.70 | 0.10% | 510,255 |
| Jul 15, 2025 | 9.69 | 9.69 | 9.65 | 9.69 | 9.69 | - | 565,717 |
| Jul 14, 2025 | 9.71 | 9.74 | 9.67 | 9.69 | 9.69 | - | 379,115 |
| Jul 11, 2025 | 9.72 | 9.74 | 9.67 | 9.69 | 9.69 | -0.10% | 428,978 |
| Jul 10, 2025 | 9.76 | 9.82 | 9.70 | 9.70 | 9.70 | -0.51% | 1,136,131 |
| Jul 9, 2025 | 9.70 | 9.75 | 9.65 | 9.75 | 9.75 | 1.04% | 498,607 |
| Jul 8, 2025 | 9.69 | 9.71 | 9.62 | 9.65 | 9.65 | -1.13% | 773,489 |
| Jul 7, 2025 | 9.79 | 9.80 | 9.71 | 9.76 | 9.76 | -0.10% | 635,589 |
| Jul 3, 2025 | 9.73 | 9.78 | 9.73 | 9.77 | 9.77 | 0.31% | 182,683 |
| Jul 2, 2025 | 9.80 | 9.81 | 9.71 | 9.74 | 9.74 | -0.31% | 471,554 |
| Jul 1, 2025 | 9.75 | 9.82 | 9.73 | 9.77 | 9.77 | -0.20% | 504,721 |
| Jun 30, 2025 | 9.75 | 9.80 | 9.72 | 9.79 | 9.79 | -0.20% | 652,574 |
| Jun 27, 2025 | 9.83 | 9.85 | 9.79 | 9.81 | 9.75 | -0.10% | 571,709 |
| Jun 26, 2025 | 9.79 | 9.82 | 9.76 | 9.82 | 9.76 | 0.51% | 522,940 |
| Jun 25, 2025 | 9.76 | 9.80 | 9.71 | 9.77 | 9.71 | 0.10% | 467,599 |
| Jun 24, 2025 | 9.73 | 9.79 | 9.72 | 9.76 | 9.70 | 0.62% | 395,193 |
| Jun 23, 2025 | 9.66 | 9.73 | 9.66 | 9.70 | 9.64 | 0.41% | 515,987 |
| Jun 20, 2025 | 9.59 | 9.70 | 9.59 | 9.66 | 9.60 | 0.21% | 444,935 |
| Jun 18, 2025 | 9.63 | 9.68 | 9.63 | 9.64 | 9.58 | -0.21% | 376,041 |
| Jun 17, 2025 | 9.70 | 9.73 | 9.61 | 9.66 | 9.60 | -0.31% | 727,822 |
| Jun 16, 2025 | 9.73 | 9.78 | 9.64 | 9.69 | 9.63 | -0.41% | 485,794 |
| Jun 13, 2025 | 9.72 | 9.81 | 9.71 | 9.73 | 9.67 | -0.41% | 563,129 |
| Jun 12, 2025 | 9.74 | 9.81 | 9.74 | 9.77 | 9.71 | 0.31% | 626,763 |
| Jun 11, 2025 | 9.72 | 9.77 | 9.72 | 9.74 | 9.68 | 0.31% | 337,100 |
| Jun 10, 2025 | 9.76 | 9.81 | 9.70 | 9.71 | 9.65 | 0.10% | 777,296 |
| Jun 9, 2025 | 9.68 | 9.73 | 9.63 | 9.70 | 9.64 | - | 515,813 |
| Jun 6, 2025 | 9.67 | 9.73 | 9.67 | 9.70 | 9.64 | 0.21% | 400,155 |
| Jun 5, 2025 | 9.70 | 9.74 | 9.67 | 9.68 | 9.62 | -0.10% | 364,816 |
| Jun 4, 2025 | 9.78 | 9.79 | 9.69 | 9.69 | 9.63 | -1.02% | 446,790 |
| Jun 3, 2025 | 9.79 | 9.79 | 9.73 | 9.79 | 9.73 | 0.20% | 518,597 |
| Jun 2, 2025 | 9.77 | 9.80 | 9.73 | 9.77 | 9.71 | -0.31% | 359,509 |
| May 30, 2025 | 9.79 | 9.81 | 9.74 | 9.80 | 9.74 | - | 527,125 |
| May 29, 2025 | 9.76 | 9.81 | 9.71 | 9.80 | 9.67 | 0.82% | 606,155 |
| May 28, 2025 | 9.77 | 9.78 | 9.67 | 9.72 | 9.59 | -0.31% | 587,640 |
| May 27, 2025 | 9.78 | 9.79 | 9.71 | 9.75 | 9.62 | 0.10% | 859,706 |
| May 23, 2025 | 9.70 | 9.77 | 9.63 | 9.74 | 9.61 | 0.62% | 567,994 |
| May 22, 2025 | 9.75 | 9.80 | 9.62 | 9.68 | 9.55 | -0.72% | 446,610 |
| May 21, 2025 | 9.88 | 9.88 | 9.71 | 9.75 | 9.62 | -1.32% | 533,631 |
| May 20, 2025 | 9.78 | 9.88 | 9.77 | 9.88 | 9.75 | 0.82% | 463,050 |
| May 19, 2025 | 9.79 | 9.82 | 9.77 | 9.80 | 9.67 | -0.41% | 443,612 |
| May 16, 2025 | 9.74 | 9.84 | 9.68 | 9.84 | 9.71 | 1.44% | 543,568 |
| May 15, 2025 | 9.63 | 9.73 | 9.60 | 9.70 | 9.57 | 1.04% | 393,400 |
| May 14, 2025 | 9.68 | 9.68 | 9.59 | 9.60 | 9.47 | -0.52% | 607,278 |
| May 13, 2025 | 9.68 | 9.69 | 9.62 | 9.65 | 9.52 | - | 669,219 |
| May 12, 2025 | 9.75 | 9.76 | 9.60 | 9.65 | 9.52 | 0.21% | 962,278 |
| May 9, 2025 | 9.58 | 9.63 | 9.56 | 9.63 | 9.50 | 0.52% | 335,405 |
| May 8, 2025 | 9.66 | 9.68 | 9.57 | 9.58 | 9.45 | -0.42% | 496,620 |