DNP Select Income Fund, Inc. Common Stock (DNP)

9.5700
+0.00 (0.00%)
NYSE · Last Trade: Oct 5th, 8:21 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For DNP Select Income Fund, Inc. Common Stock (DNP)

DateOpenHighLowCloseVolumeAdjusted Close
10/02/20269.399.729.379.571,276,0939.57
10/01/20269.519.559.239.302,295,7249.30
9/30/20269.849.899.559.571,053,2569.57
9/29/20269.739.859.689.83713,4799.77
9/28/20269.749.799.689.721,045,6019.66
9/25/20269.839.899.689.801,162,6419.74
9/24/20269.959.969.829.851,253,1759.78
9/23/202610.1410.149.979.97761,6299.90
9/22/20269.9810.129.9810.10833,31510.03
9/21/202610.0910.139.929.961,306,6609.89
9/18/202610.2110.2210.0510.09653,01910.02
9/17/202610.1710.2810.1510.22588,46210.15
9/16/202610.0810.2010.0510.20915,88510.13
9/15/202610.2510.2510.0310.181,722,44610.11
9/14/202610.5610.6010.2610.261,197,28110.19
9/11/202610.6510.6810.5310.57586,37610.50
9/10/202610.6910.7410.6010.61869,98810.54
9/09/202610.7010.7410.6310.66509,13810.59
9/08/202610.6910.7610.6810.70498,82810.63
9/04/202610.7910.8010.7110.74533,13510.67
9/03/202610.8210.8710.7110.75833,55510.68
9/02/202610.8110.8510.7710.81713,84010.74
9/01/202610.8110.8710.7710.80645,88610.73
8/31/202610.8310.8510.7810.81729,83110.74
8/28/202610.9311.0210.9210.93592,93510.79
8/27/202610.9911.0610.9010.92543,30810.78
8/26/202610.9711.0710.9711.01774,87710.87
8/25/202610.8810.9910.8410.98476,40410.84
8/24/202610.8510.9710.8210.91593,19310.77
8/21/202611.0011.0210.8810.88485,64410.74
8/20/202610.9711.0110.9211.00362,42110.86
8/19/202610.9810.9910.9210.97435,24310.83
8/18/202610.9010.9810.9010.92390,54410.78
8/17/202610.9710.9910.9210.94464,52310.80
8/14/202610.9110.9810.9010.98449,65710.84
8/13/202610.9210.9710.9010.91392,28410.77
8/12/202610.8810.9410.8510.93535,20710.79
8/11/202610.8510.9210.8310.88429,93110.74
8/10/202610.8410.9010.7910.86792,28810.72
8/07/202610.7610.8710.6910.85691,28910.71
8/06/202610.6910.7510.6710.74428,36910.61
8/05/202610.7610.8010.6410.691,059,60510.56
8/04/202610.7810.8710.6810.76779,82810.63
8/03/202610.7510.8110.6510.77673,61910.64
7/31/202610.8810.9010.7510.75519,36710.62
7/30/202610.9611.0310.8810.94572,20310.74
7/29/202611.0211.0510.9610.98621,51110.78
7/28/202611.0011.0510.9810.98335,82110.78
7/27/202611.1011.1110.9811.00480,16410.80
7/24/202611.0211.1011.0111.10464,19010.90
7/23/202611.0211.0710.9911.00448,75610.80
7/22/202610.9811.0710.9811.03465,55210.83
7/21/202611.0311.0510.9610.98584,51410.78
7/20/202611.0811.1211.0111.05507,79810.85
7/17/202611.1011.1511.0411.07733,79610.87
7/16/202611.0011.0911.0011.09493,67710.89
7/15/202611.0611.1411.0111.05694,65610.85
7/14/202611.0811.1611.0611.11582,44610.91
7/13/202611.0311.1311.0211.06829,63710.86
7/10/202610.9511.0410.9110.991,046,04810.79
7/09/202610.9010.9610.8710.91702,97910.71
7/08/202610.9310.9910.9010.92715,24810.72
7/07/202610.8810.9810.8310.95962,15410.75
7/06/202610.8610.9010.7810.88818,25110.68