DNP Select Income Fund Inc. (DNP)
NYSE: DNP · Real-Time Price · USD
10.82
0.00 (0.00%)
At close: May 22, 2026, 4:00 PM EDT
10.82
0.00 (0.00%)
After-hours: May 22, 2026, 7:38 PM EDT
DNP Select Income Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 10.83 | 10.88 | 10.82 | 10.82 | 10.82 | - | 693,105 |
| May 21, 2026 | 10.80 | 10.82 | 10.74 | 10.82 | 10.82 | 0.28% | 686,519 |
| May 20, 2026 | 10.75 | 10.82 | 10.75 | 10.79 | 10.79 | 0.75% | 547,097 |
| May 19, 2026 | 10.60 | 10.74 | 10.59 | 10.71 | 10.71 | 0.85% | 405,862 |
| May 18, 2026 | 10.69 | 10.72 | 10.58 | 10.62 | 10.62 | -0.28% | 661,625 |
| May 15, 2026 | 10.70 | 10.74 | 10.65 | 10.65 | 10.65 | -1.11% | 609,389 |
| May 14, 2026 | 10.72 | 10.77 | 10.69 | 10.77 | 10.77 | 0.65% | 607,542 |
| May 13, 2026 | 10.71 | 10.75 | 10.66 | 10.70 | 10.70 | - | 588,674 |
| May 12, 2026 | 10.73 | 10.75 | 10.70 | 10.70 | 10.70 | -0.47% | 482,141 |
| May 11, 2026 | 10.71 | 10.81 | 10.69 | 10.75 | 10.75 | 0.47% | 1,023,073 |
| May 8, 2026 | 10.62 | 10.75 | 10.62 | 10.70 | 10.70 | 0.75% | 483,066 |
| May 7, 2026 | 10.65 | 10.68 | 10.62 | 10.62 | 10.62 | -0.56% | 621,913 |
| May 6, 2026 | 10.71 | 10.74 | 10.65 | 10.68 | 10.68 | -0.28% | 572,641 |
| May 5, 2026 | 10.71 | 10.74 | 10.67 | 10.71 | 10.71 | 1.04% | 529,954 |
| May 4, 2026 | 10.68 | 10.72 | 10.59 | 10.60 | 10.60 | -0.93% | 640,729 |
| May 1, 2026 | 10.80 | 10.83 | 10.70 | 10.70 | 10.70 | -1.29% | 769,400 |
| Apr 30, 2026 | 10.75 | 10.84 | 10.75 | 10.84 | 10.84 | 1.17% | 652,490 |
| Apr 29, 2026 | 10.80 | 10.84 | 10.76 | 10.78 | 10.72 | 0.09% | 677,849 |
| Apr 28, 2026 | 10.75 | 10.82 | 10.75 | 10.77 | 10.71 | -0.09% | 569,814 |
| Apr 27, 2026 | 10.71 | 10.80 | 10.71 | 10.78 | 10.72 | 0.56% | 467,749 |
| Apr 24, 2026 | 10.77 | 10.84 | 10.69 | 10.72 | 10.66 | -0.65% | 613,962 |
| Apr 23, 2026 | 10.66 | 10.79 | 10.65 | 10.79 | 10.72 | 1.51% | 894,392 |
| Apr 22, 2026 | 10.60 | 10.65 | 10.60 | 10.63 | 10.57 | 0.76% | 514,210 |
| Apr 21, 2026 | 10.59 | 10.63 | 10.53 | 10.55 | 10.49 | - | 706,145 |
| Apr 20, 2026 | 10.56 | 10.65 | 10.55 | 10.55 | 10.49 | -0.66% | 560,187 |
| Apr 17, 2026 | 10.57 | 10.63 | 10.45 | 10.62 | 10.56 | 0.76% | 719,638 |
| Apr 16, 2026 | 10.48 | 10.55 | 10.46 | 10.54 | 10.48 | 0.48% | 579,595 |
| Apr 15, 2026 | 10.50 | 10.54 | 10.45 | 10.49 | 10.43 | 0.10% | 584,852 |
| Apr 14, 2026 | 10.46 | 10.49 | 10.36 | 10.48 | 10.42 | 0.19% | 705,185 |
| Apr 13, 2026 | 10.49 | 10.58 | 10.40 | 10.46 | 10.40 | -0.29% | 798,040 |
| Apr 10, 2026 | 10.59 | 10.62 | 10.49 | 10.49 | 10.43 | -0.57% | 838,563 |
| Apr 9, 2026 | 10.40 | 10.55 | 10.40 | 10.55 | 10.49 | 1.54% | 890,372 |
| Apr 8, 2026 | 10.31 | 10.40 | 10.22 | 10.39 | 10.33 | 1.46% | 650,050 |
| Apr 7, 2026 | 10.24 | 10.32 | 10.20 | 10.24 | 10.18 | -0.29% | 557,089 |
| Apr 6, 2026 | 10.24 | 10.32 | 10.24 | 10.27 | 10.21 | -0.10% | 513,706 |
| Apr 2, 2026 | 10.20 | 10.36 | 10.17 | 10.28 | 10.22 | 0.29% | 515,870 |
| Apr 1, 2026 | 10.30 | 10.35 | 10.24 | 10.25 | 10.19 | -0.49% | 688,109 |
| Mar 31, 2026 | 10.29 | 10.33 | 10.21 | 10.30 | 10.24 | 1.23% | 687,859 |
| Mar 30, 2026 | 10.28 | 10.35 | 10.24 | 10.24 | 10.11 | 0.29% | 781,528 |
| Mar 27, 2026 | 10.08 | 10.23 | 10.08 | 10.21 | 10.08 | 0.79% | 800,484 |
| Mar 26, 2026 | 10.10 | 10.20 | 10.07 | 10.13 | 10.01 | -0.30% | 537,991 |
| Mar 25, 2026 | 10.14 | 10.24 | 10.11 | 10.16 | 10.03 | 0.79% | 577,679 |
| Mar 24, 2026 | 10.00 | 10.15 | 9.97 | 10.08 | 9.96 | 0.90% | 630,463 |
| Mar 23, 2026 | 10.09 | 10.16 | 9.98 | 9.99 | 9.87 | 0.81% | 1,121,459 |
| Mar 20, 2026 | 10.18 | 10.22 | 9.86 | 9.91 | 9.79 | -2.75% | 1,272,919 |
| Mar 19, 2026 | 10.25 | 10.29 | 10.13 | 10.19 | 10.06 | -1.16% | 793,750 |
| Mar 18, 2026 | 10.25 | 10.32 | 10.24 | 10.31 | 10.18 | 0.10% | 523,971 |
| Mar 17, 2026 | 10.35 | 10.42 | 10.30 | 10.30 | 10.17 | -0.29% | 608,322 |
| Mar 16, 2026 | 10.36 | 10.42 | 10.33 | 10.33 | 10.20 | 0.10% | 672,391 |
| Mar 13, 2026 | 10.28 | 10.39 | 10.28 | 10.32 | 10.19 | 0.58% | 437,108 |