Skip to main content
DNP Select Income Fund Inc. (DNP)
NYSE: DNP · Real-Time Price · USD
9.39
+0.01 (0.11%)
Jan 17, 2025, 4:00 PM EST - Market closed

DNP Select Income Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20259.399.459.359.399.390.11%565,891
Jan 16, 20259.259.399.249.389.381.52%487,528
Jan 15, 20259.369.369.239.249.24-0.11%564,574
Jan 14, 20259.119.299.119.259.250.98%725,306
Jan 13, 20259.189.229.129.169.16-0.76%614,731
Jan 10, 20259.169.239.129.239.230.44%1,183,546
Jan 8, 20259.109.209.069.199.190.99%606,715
Jan 7, 20259.189.219.109.109.10-0.66%731,412
Jan 6, 20259.249.249.139.169.16-0.76%1,103,062
Jan 3, 20259.029.249.029.239.233.36%1,480,036
Jan 2, 20258.848.938.838.938.931.25%806,030
Dec 31, 20248.858.878.788.828.82-1.12%1,232,395
Dec 30, 20248.959.008.888.928.86-0.89%1,119,311
Dec 27, 20248.989.038.959.008.930.22%722,464
Dec 26, 20248.999.108.948.988.910.11%842,958
Dec 24, 20248.928.998.928.978.90-0.11%512,523
Dec 23, 20249.009.068.888.988.91-0.33%931,482
Dec 20, 20248.929.058.859.018.942.15%791,003
Dec 19, 20248.828.938.758.828.76-0.23%1,494,606
Dec 18, 20249.039.058.848.848.78-2.00%1,215,562
Dec 17, 20249.109.158.979.028.95-0.88%898,130
Dec 16, 20249.299.329.099.109.03-2.05%965,719
Dec 13, 20249.279.329.259.299.220.11%675,292
Dec 12, 20249.379.419.259.289.21-0.64%695,043
Dec 11, 20249.409.449.339.349.27-0.85%604,598
Dec 10, 20249.429.489.329.429.350.53%947,898
Dec 9, 20249.439.549.369.379.30-0.43%791,005
Dec 6, 20249.519.599.409.419.34-1.05%637,326
Dec 5, 20249.509.609.509.519.44-0.31%385,367
Dec 4, 20249.469.559.429.549.470.53%1,055,708
Dec 3, 20249.559.589.479.499.420.11%712,039
Dec 2, 20249.559.599.489.489.41-1.35%539,171
Nov 29, 20249.579.659.579.619.54-0.41%258,261
Nov 27, 20249.629.699.619.659.520.52%491,684
Nov 26, 20249.499.609.499.609.470.95%583,000
Nov 25, 20249.529.579.489.519.380.53%532,079
Nov 22, 20249.479.549.459.469.330.11%415,492
Nov 21, 20249.349.459.349.459.321.07%512,740
Nov 20, 20249.379.419.299.359.22-0.32%431,122
Nov 19, 20249.319.399.299.389.250.54%500,243
Nov 18, 20249.229.389.229.339.200.97%565,506
Nov 15, 20249.269.309.179.249.11-0.22%553,841
Nov 14, 20249.319.379.269.269.13-0.86%548,271
Nov 13, 20249.409.459.279.349.21-0.21%575,111
Nov 12, 20249.449.529.349.369.23-0.74%919,559
Nov 11, 20249.369.539.369.439.300.86%458,483
Nov 8, 20249.279.449.259.359.220.86%563,234
Nov 7, 20249.289.349.179.279.140.54%754,578
Nov 6, 20249.409.429.149.229.09-1.28%933,811
Nov 5, 20249.259.349.159.349.211.74%403,869
Nov 4, 20249.309.359.109.189.05-1.40%692,312
Nov 1, 20249.549.559.319.319.18-2.41%585,067
Oct 31, 20249.499.649.459.549.41-0.31%535,536
Oct 30, 20249.659.659.569.579.37-0.31%437,976
Oct 29, 20249.649.669.609.609.40-1.03%583,389
Oct 28, 20249.669.719.649.709.500.62%372,387
Oct 25, 20249.729.729.649.649.44-0.92%364,105
Oct 24, 20249.699.769.689.739.530.10%430,729
Oct 23, 20249.699.739.659.729.520.31%314,819
Oct 22, 20249.659.699.609.699.490.21%528,819
Oct 21, 20249.769.789.679.679.47-0.51%353,785
Oct 18, 20249.699.749.679.729.520.21%282,729
Oct 17, 20249.769.789.659.709.50-0.72%451,062
Oct 16, 20249.709.789.689.779.570.93%535,875
Oct 15, 20249.749.809.669.689.48-0.51%539,798
Oct 14, 20249.679.759.659.739.531.25%390,474
Oct 11, 20249.559.659.559.619.410.21%413,097
Oct 10, 20249.559.709.509.599.391.05%889,671
Oct 9, 20249.509.559.459.499.29-444,161
Oct 8, 20249.509.549.429.499.290.96%488,499
Oct 7, 20249.659.669.379.409.21-2.59%1,255,605
Oct 4, 20249.809.889.579.659.45-1.93%1,050,499
Oct 3, 20249.949.959.839.849.64-1.20%371,779
Oct 2, 20249.959.989.929.969.750.40%322,938
Oct 1, 202410.0410.049.929.929.72-1.20%539,070
Sep 30, 20249.9510.049.9310.049.830.50%554,032
Sep 27, 20249.9610.039.959.999.720.10%600,521
Sep 26, 20249.959.989.909.989.710.30%537,299
Sep 25, 20249.979.979.919.959.68-343,795
Sep 24, 20249.9910.009.929.959.68-0.40%514,478
Sep 23, 20249.859.999.839.999.721.32%553,271
Sep 20, 20249.829.879.759.869.590.92%427,229
Sep 19, 20249.799.839.709.779.51-0.20%540,625
Sep 18, 20249.839.839.799.799.53-0.31%458,927
Sep 17, 20249.749.849.749.829.560.82%454,571
Sep 16, 20249.759.799.749.749.480.10%446,371
Sep 13, 20249.669.789.669.739.470.72%415,131
Sep 12, 20249.719.739.649.669.40-0.72%509,678
Sep 11, 20249.799.799.639.739.47-0.21%646,874
Sep 10, 20249.669.839.659.759.491.56%1,079,982
Sep 9, 20249.539.639.529.609.340.84%580,037
Sep 6, 20249.569.659.529.529.26-0.73%564,685
Sep 5, 20249.609.669.589.599.33-0.10%552,375
Sep 4, 20249.499.629.489.609.341.37%612,012
Sep 3, 20249.499.509.419.479.22-0.21%627,190
Aug 30, 20249.439.509.439.499.23-0.21%414,334
Aug 29, 20249.429.529.429.519.190.53%522,414
Aug 28, 20249.539.549.429.469.14-0.94%579,121
Aug 27, 20249.559.619.539.559.230.10%979,660
Aug 26, 20249.429.549.429.549.221.38%568,179