DNP Select Income Fund Inc. (DNP)
NYSE: DNP · Real-Time Price · USD
9.54
+0.07 (0.74%)
Apr 24, 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 |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 9.50 | 9.57 | 9.45 | 9.55 | 9.55 | 0.84% | 430,094 |
| Apr 23, 2025 | 9.56 | 9.57 | 9.43 | 9.47 | 9.47 | -0.11% | 364,693 |
| Apr 22, 2025 | 9.41 | 9.54 | 9.39 | 9.48 | 9.48 | 1.50% | 772,714 |
| Apr 21, 2025 | 9.41 | 9.48 | 9.28 | 9.34 | 9.34 | -1.27% | 732,700 |
| Apr 17, 2025 | 9.36 | 9.57 | 9.35 | 9.46 | 9.46 | 1.39% | 540,326 |
| Apr 16, 2025 | 9.42 | 9.50 | 9.32 | 9.33 | 9.33 | -1.37% | 543,235 |
| Apr 15, 2025 | 9.38 | 9.48 | 9.37 | 9.46 | 9.46 | 0.85% | 761,597 |
| Apr 14, 2025 | 9.33 | 9.42 | 9.29 | 9.38 | 9.38 | 1.41% | 655,296 |
| Apr 11, 2025 | 9.11 | 9.33 | 9.09 | 9.25 | 9.25 | 0.22% | 559,505 |
| Apr 10, 2025 | 9.37 | 9.52 | 9.16 | 9.23 | 9.23 | -1.70% | 1,071,355 |
| Apr 9, 2025 | 8.85 | 9.44 | 8.81 | 9.39 | 9.39 | 5.62% | 1,106,671 |
| Apr 8, 2025 | 9.25 | 9.43 | 8.80 | 8.89 | 8.89 | -1.00% | 1,282,959 |
| Apr 7, 2025 | 8.80 | 9.14 | 8.69 | 8.98 | 8.98 | -0.99% | 1,587,805 |
| Apr 4, 2025 | 9.56 | 9.58 | 9.02 | 9.07 | 9.07 | -5.32% | 1,995,641 |
| Apr 3, 2025 | 9.70 | 9.82 | 9.58 | 9.58 | 9.58 | -2.04% | 892,499 |
| Apr 2, 2025 | 9.75 | 9.82 | 9.75 | 9.78 | 9.78 | -0.31% | 429,639 |
| Apr 1, 2025 | 9.89 | 9.89 | 9.73 | 9.81 | 9.81 | -0.81% | 681,914 |
| Mar 31, 2025 | 9.89 | 9.90 | 9.83 | 9.89 | 9.89 | -0.30% | 697,908 |
| Mar 28, 2025 | 9.82 | 9.93 | 9.81 | 9.92 | 9.86 | 1.43% | 764,826 |
| Mar 27, 2025 | 9.69 | 9.87 | 9.69 | 9.78 | 9.72 | 0.20% | 699,708 |
| Mar 26, 2025 | 9.65 | 9.77 | 9.64 | 9.76 | 9.70 | 1.14% | 529,711 |
| Mar 25, 2025 | 9.70 | 9.71 | 9.63 | 9.65 | 9.59 | -0.21% | 427,167 |
| Mar 24, 2025 | 9.62 | 9.74 | 9.61 | 9.67 | 9.61 | 0.73% | 448,376 |
| Mar 21, 2025 | 9.65 | 9.65 | 9.60 | 9.60 | 9.54 | -0.21% | 425,868 |
| Mar 20, 2025 | 9.58 | 9.64 | 9.58 | 9.62 | 9.56 | 0.10% | 434,615 |
| Mar 19, 2025 | 9.56 | 9.65 | 9.56 | 9.61 | 9.55 | 0.52% | 381,377 |
| Mar 18, 2025 | 9.63 | 9.63 | 9.56 | 9.56 | 9.50 | -0.73% | 303,011 |
| Mar 17, 2025 | 9.51 | 9.68 | 9.50 | 9.63 | 9.57 | 1.26% | 911,918 |
| Mar 14, 2025 | 9.41 | 9.53 | 9.40 | 9.51 | 9.45 | 0.85% | 533,700 |
| Mar 13, 2025 | 9.43 | 9.50 | 9.40 | 9.43 | 9.37 | -0.32% | 453,989 |
| Mar 12, 2025 | 9.48 | 9.51 | 9.36 | 9.46 | 9.40 | - | 1,058,405 |
| Mar 11, 2025 | 9.49 | 9.56 | 9.42 | 9.46 | 9.40 | -0.84% | 693,685 |
| Mar 10, 2025 | 9.48 | 9.59 | 9.46 | 9.54 | 9.48 | 0.74% | 1,138,258 |
| Mar 7, 2025 | 9.30 | 9.48 | 9.30 | 9.47 | 9.41 | 1.28% | 649,871 |
| Mar 6, 2025 | 9.47 | 9.48 | 9.33 | 9.35 | 9.29 | -1.79% | 956,154 |
| Mar 5, 2025 | 9.43 | 9.54 | 9.38 | 9.52 | 9.46 | 1.06% | 1,237,629 |
| Mar 4, 2025 | 9.44 | 9.59 | 9.42 | 9.42 | 9.36 | -1.26% | 1,155,941 |
| Mar 3, 2025 | 9.57 | 9.68 | 9.47 | 9.54 | 9.48 | -0.42% | 949,141 |
| Feb 28, 2025 | 9.39 | 9.58 | 9.38 | 9.58 | 9.52 | 1.38% | 534,494 |
| Feb 27, 2025 | 9.50 | 9.54 | 9.45 | 9.45 | 9.33 | -0.53% | 670,722 |
| Feb 26, 2025 | 9.50 | 9.57 | 9.48 | 9.50 | 9.37 | - | 594,444 |
| Feb 25, 2025 | 9.49 | 9.50 | 9.44 | 9.50 | 9.37 | 0.53% | 658,856 |
| Feb 24, 2025 | 9.44 | 9.50 | 9.43 | 9.45 | 9.33 | - | 466,561 |
| Feb 21, 2025 | 9.45 | 9.48 | 9.43 | 9.45 | 9.33 | - | 507,048 |
| Feb 20, 2025 | 9.46 | 9.49 | 9.38 | 9.45 | 9.33 | -0.11% | 572,332 |
| Feb 19, 2025 | 9.41 | 9.46 | 9.38 | 9.46 | 9.34 | 0.53% | 399,177 |
| Feb 18, 2025 | 9.35 | 9.44 | 9.33 | 9.41 | 9.29 | 0.53% | 498,442 |
| Feb 14, 2025 | 9.34 | 9.45 | 9.33 | 9.36 | 9.24 | 0.43% | 480,299 |
| Feb 13, 2025 | 9.33 | 9.37 | 9.31 | 9.32 | 9.20 | -0.11% | 567,837 |
| Feb 12, 2025 | 9.29 | 9.42 | 9.20 | 9.33 | 9.21 | -1.79% | 1,142,419 |