NYSE - Nasdaq Real Time Price USD

DNP Select Income Fund Inc. (DNP)

Compare
9.72 +0.00 (+0.01%)
As of 12:21 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 24, 2024 9.69 9.76 9.68 9.72 9.72 271,471
Oct 23, 2024 9.69 9.73 9.65 9.72 9.72 314,800
Oct 22, 2024 9.65 9.69 9.60 9.69 9.69 528,800
Oct 21, 2024 9.76 9.78 9.67 9.67 9.67 353,800
Oct 18, 2024 9.69 9.74 9.67 9.72 9.72 282,700
Oct 17, 2024 9.76 9.78 9.65 9.70 9.70 451,100
Oct 16, 2024 9.70 9.78 9.68 9.77 9.77 535,900
Oct 15, 2024 9.74 9.80 9.66 9.68 9.68 539,800
Oct 14, 2024 9.67 9.75 9.65 9.73 9.73 390,500
Oct 11, 2024 9.55 9.65 9.55 9.61 9.61 413,100
Oct 10, 2024 9.55 9.70 9.50 9.59 9.59 889,700
Oct 9, 2024 9.50 9.55 9.45 9.49 9.49 444,200
Oct 8, 2024 9.50 9.54 9.42 9.49 9.49 488,500
Oct 7, 2024 9.65 9.66 9.37 9.40 9.40 1,255,600
Oct 4, 2024 9.80 9.88 9.57 9.65 9.65 1,050,500
Oct 3, 2024 9.94 9.95 9.83 9.84 9.84 371,800
Oct 2, 2024 9.95 9.98 9.92 9.96 9.96 322,900
Oct 1, 2024 10.04 10.04 9.92 9.92 9.92 539,100
Sep 30, 2024 0.07 Dividend
Sep 30, 2024 9.95 10.04 9.93 10.04 10.04 553,900
Sep 27, 2024 9.96 10.03 9.95 9.99 9.93 600,500
Sep 26, 2024 9.95 9.98 9.90 9.98 9.92 537,300
Sep 25, 2024 9.97 9.97 9.91 9.95 9.89 343,600
Sep 24, 2024 9.99 10.00 9.92 9.95 9.89 514,500
Sep 23, 2024 9.85 9.99 9.83 9.99 9.93 553,300
Sep 20, 2024 9.82 9.87 9.75 9.86 9.80 427,200
Sep 19, 2024 9.79 9.83 9.70 9.77 9.71 540,600
Sep 18, 2024 9.83 9.83 9.79 9.79 9.73 458,900
Sep 17, 2024 9.74 9.84 9.74 9.82 9.76 454,600
Sep 16, 2024 9.75 9.79 9.74 9.74 9.68 446,400
Sep 13, 2024 9.66 9.78 9.66 9.73 9.67 415,100
Sep 12, 2024 9.71 9.73 9.64 9.66 9.60 509,700
Sep 11, 2024 9.79 9.79 9.63 9.73 9.67 646,900
Sep 10, 2024 9.66 9.83 9.65 9.75 9.69 1,080,000
Sep 9, 2024 9.53 9.63 9.52 9.60 9.54 580,000
Sep 6, 2024 9.56 9.65 9.52 9.52 9.46 564,700
Sep 5, 2024 9.60 9.66 9.58 9.59 9.53 552,400
Sep 4, 2024 9.49 9.62 9.48 9.60 9.54 612,000
Sep 3, 2024 9.49 9.50 9.41 9.47 9.41 627,200
Aug 30, 2024 0.07 Dividend
Aug 30, 2024 9.43 9.50 9.43 9.49 9.43 414,300
Aug 29, 2024 9.42 9.52 9.41 9.51 9.38 522,400
Aug 28, 2024 9.53 9.54 9.42 9.46 9.33 579,100
Aug 27, 2024 9.55 9.61 9.53 9.55 9.42 979,600
Aug 26, 2024 9.42 9.54 9.41 9.54 9.41 568,200
Aug 23, 2024 9.29 9.41 9.28 9.41 9.28 623,500
Aug 22, 2024 9.22 9.29 9.22 9.26 9.14 544,100
Aug 21, 2024 9.16 9.28 9.15 9.28 9.16 603,300
Aug 20, 2024 9.13 9.17 9.10 9.15 9.03 523,900
Aug 19, 2024 9.01 9.12 9.01 9.10 8.98 511,600
Aug 16, 2024 9.00 9.10 8.99 9.02 8.90 442,200
Aug 15, 2024 8.97 9.04 8.95 9.02 8.90 691,300
Aug 14, 2024 9.08 9.10 8.98 8.99 8.87 424,900
Aug 13, 2024 9.02 9.13 9.01 9.05 8.93 794,300
Aug 12, 2024 8.99 9.10 8.96 9.03 8.91 682,500
Aug 9, 2024 8.91 8.96 8.83 8.95 8.83 525,500
Aug 8, 2024 8.91 8.95 8.85 8.92 8.80 569,100
Aug 7, 2024 8.91 8.98 8.82 8.86 8.74 641,100
Aug 6, 2024 8.73 8.96 8.73 8.91 8.79 638,300
Aug 5, 2024 8.75 8.87 8.73 8.75 8.63 1,161,300
Aug 2, 2024 8.99 9.10 8.91 8.97 8.85 684,100
Aug 1, 2024 8.91 9.05 8.91 9.03 8.91 915,300
Jul 31, 2024 0.07 Dividend
Jul 31, 2024 8.95 8.97 8.91 8.95 8.83 529,800
Jul 30, 2024 8.90 8.97 8.88 8.97 8.79 586,900
Jul 29, 2024 8.81 8.90 8.80 8.88 8.70 596,000
Jul 26, 2024 8.74 8.83 8.74 8.79 8.61 464,300
Jul 25, 2024 8.73 8.79 8.71 8.72 8.54 593,200
Jul 24, 2024 8.65 8.74 8.65 8.71 8.53 708,500
Jul 23, 2024 8.65 8.71 8.63 8.67 8.49 612,600
Jul 22, 2024 8.65 8.74 8.64 8.68 8.50 771,100
Jul 19, 2024 8.60 8.63 8.57 8.61 8.43 362,700
Jul 18, 2024 8.60 8.67 8.58 8.62 8.44 699,800
Jul 17, 2024 8.52 8.68 8.49 8.60 8.42 1,136,000
Jul 16, 2024 8.43 8.57 8.43 8.55 8.38 748,200
Jul 15, 2024 8.53 8.54 8.41 8.45 8.28 775,000
Jul 12, 2024 8.47 8.57 8.46 8.53 8.36 806,000
Jul 11, 2024 8.37 8.47 8.36 8.44 8.27 1,022,700
Jul 10, 2024 8.36 8.40 8.27 8.35 8.18 1,286,700
Jul 9, 2024 8.28 8.32 8.26 8.31 8.14 680,700
Jul 8, 2024 8.32 8.38 8.26 8.28 8.11 686,500
Jul 5, 2024 8.35 8.35 8.29 8.33 8.16 637,000
Jul 3, 2024 8.29 8.37 8.27 8.28 8.11 460,300
Jul 2, 2024 8.21 8.29 8.19 8.29 8.12 768,200
Jul 1, 2024 8.17 8.25 8.16 8.21 8.04 968,200
Jun 28, 2024 0.07 Dividend
Jun 28, 2024 8.24 8.28 8.20 8.22 8.05 647,500
Jun 27, 2024 8.21 8.33 8.21 8.32 8.09 813,100
Jun 26, 2024 8.23 8.29 8.18 8.23 8.00 724,300
Jun 25, 2024 8.28 8.28 8.21 8.24 8.01 754,600
Jun 24, 2024 8.14 8.26 8.14 8.25 8.02 725,400
Jun 21, 2024 8.09 8.17 8.09 8.15 7.92 678,500
Jun 20, 2024 8.12 8.19 8.08 8.10 7.87 1,440,900
Jun 18, 2024 8.18 8.24 8.11 8.14 7.91 1,258,100
Jun 17, 2024 8.13 8.18 8.05 8.12 7.89 1,267,300
Jun 14, 2024 8.25 8.27 8.02 8.15 7.92 1,964,600
Jun 13, 2024 8.30 8.34 8.24 8.26 8.03 939,600
Jun 12, 2024 8.46 8.47 8.27 8.32 8.09 1,507,000
Jun 11, 2024 8.56 8.56 8.38 8.42 8.18 921,200
Jun 10, 2024 8.55 8.64 8.51 8.54 8.30 990,100
Jun 7, 2024 8.58 8.62 8.53 8.54 8.30 695,100
Jun 6, 2024 8.60 8.63 8.55 8.61 8.37 654,400
Jun 5, 2024 8.60 8.63 8.57 8.61 8.37 593,400
Jun 4, 2024 8.57 8.65 8.57 8.58 8.34 472,800
Jun 3, 2024 8.69 8.70 8.59 8.60 8.36 564,400
May 31, 2024 0.07 Dividend
May 31, 2024 8.57 8.72 8.54 8.72 8.47 509,800
May 30, 2024 8.52 8.60 8.52 8.58 8.28 649,800
May 29, 2024 8.61 8.61 8.47 8.53 8.23 1,409,800
May 28, 2024 8.66 8.68 8.61 8.63 8.32 707,100
May 24, 2024 8.61 8.69 8.61 8.68 8.37 583,600
May 23, 2024 8.78 8.78 8.60 8.61 8.30 1,062,800
May 22, 2024 8.80 8.80 8.75 8.76 8.45 618,500
May 21, 2024 8.83 8.86 8.80 8.81 8.50 578,400
May 20, 2024 8.84 8.90 8.82 8.85 8.54 501,400
May 17, 2024 8.76 8.83 8.75 8.81 8.50 549,300
May 16, 2024 8.86 8.89 8.75 8.77 8.46 559,400
May 15, 2024 8.80 8.87 8.76 8.86 8.55 994,500
May 14, 2024 8.96 9.02 8.60 8.79 8.48 3,047,800
May 13, 2024 9.01 9.06 8.96 8.96 8.64 542,300
May 10, 2024 8.98 9.08 8.91 9.02 8.70 955,900
May 9, 2024 8.83 8.93 8.83 8.93 8.61 551,900
May 8, 2024 8.79 8.87 8.77 8.85 8.54 550,500
May 7, 2024 8.75 8.81 8.70 8.80 8.49 474,600
May 6, 2024 8.74 8.77 8.68 8.73 8.42 630,500
May 3, 2024 8.75 8.78 8.69 8.73 8.42 524,200
May 2, 2024 8.72 8.75 8.67 8.70 8.39 676,500
May 1, 2024 8.72 8.77 8.71 8.72 8.41 523,600
Apr 30, 2024 8.75 8.76 8.70 8.71 8.40 437,300
Apr 29, 2024 0.07 Dividend
Apr 29, 2024 8.80 8.84 8.75 8.77 8.46 488,300
Apr 26, 2024 8.87 8.88 8.82 8.84 8.46 436,400
Apr 25, 2024 8.78 8.86 8.73 8.84 8.46 561,800
Apr 24, 2024 8.81 8.84 8.76 8.83 8.45 585,200
Apr 23, 2024 8.84 8.93 8.80 8.83 8.45 646,600
Apr 22, 2024 8.82 8.89 8.79 8.82 8.44 478,500
Apr 19, 2024 8.78 8.84 8.78 8.80 8.43 347,200
Apr 18, 2024 8.73 8.78 8.72 8.77 8.40 394,200
Apr 17, 2024 8.71 8.79 8.71 8.72 8.35 422,400
Apr 16, 2024 8.76 8.78 8.68 8.70 8.33 646,300
Apr 15, 2024 8.86 8.89 8.74 8.78 8.41 742,700
Apr 12, 2024 8.97 8.99 8.84 8.86 8.48 410,000
Apr 11, 2024 9.00 9.01 8.95 8.95 8.57 553,600
Apr 10, 2024 8.97 9.04 8.95 8.98 8.60 1,070,100
Apr 9, 2024 9.00 9.01 8.95 8.99 8.61 508,400
Apr 8, 2024 8.98 9.01 8.96 8.98 8.60 338,600
Apr 5, 2024 9.02 9.04 8.95 8.97 8.59 418,600
Apr 4, 2024 9.00 9.06 8.96 8.99 8.61 540,400
Apr 3, 2024 9.00 9.03 8.97 8.99 8.61 430,400
Apr 2, 2024 9.00 9.06 8.97 8.98 8.60 579,800
Apr 1, 2024 9.06 9.07 8.98 9.03 8.65 670,900
Mar 28, 2024 9.10 9.12 9.06 9.07 8.68 551,700
Mar 27, 2024 0.07 Dividend
Mar 27, 2024 9.05 9.10 9.05 9.08 8.69 556,600
Mar 26, 2024 9.07 9.10 9.03 9.08 8.63 663,300
Mar 25, 2024 9.02 9.08 9.02 9.04 8.59 606,900
Mar 22, 2024 9.03 9.07 9.01 9.02 8.57 444,400
Mar 21, 2024 9.04 9.09 9.01 9.04 8.59 499,000
Mar 20, 2024 8.99 9.03 8.96 9.03 8.58 666,600
Mar 19, 2024 9.02 9.05 8.96 9.04 8.59 492,600
Mar 18, 2024 9.00 9.04 8.98 9.02 8.57 534,300
Mar 15, 2024 8.90 9.00 8.90 8.98 8.54 385,700
Mar 14, 2024 8.92 8.96 8.87 8.91 8.47 629,700
Mar 13, 2024 8.97 9.02 8.91 8.92 8.48 486,900
Mar 12, 2024 9.08 9.08 8.92 8.97 8.53 616,600
Mar 11, 2024 8.90 9.10 8.87 9.09 8.64 1,480,000
Mar 8, 2024 8.83 8.87 8.80 8.87 8.43 544,900
Mar 7, 2024 8.84 8.88 8.78 8.81 8.37 571,000
Mar 6, 2024 8.82 8.84 8.72 8.78 8.35 1,039,900
Mar 5, 2024 8.83 8.91 8.77 8.78 8.35 685,100
Mar 4, 2024 8.82 8.85 8.80 8.85 8.41 594,900
Mar 1, 2024 8.87 8.87 8.80 8.83 8.39 337,100
Feb 29, 2024 8.85 8.89 8.83 8.84 8.40 575,100
Feb 28, 2024 0.07 Dividend
Feb 28, 2024 8.80 8.86 8.80 8.84 8.40 547,200
Feb 27, 2024 8.84 8.88 8.83 8.87 8.37 541,100
Feb 26, 2024 8.87 8.90 8.82 8.82 8.32 704,200
Feb 23, 2024 8.83 8.92 8.82 8.87 8.37 465,600
Feb 22, 2024 8.91 8.91 8.79 8.82 8.32 777,600
Feb 21, 2024 8.80 8.94 8.80 8.92 8.42 406,900
Feb 20, 2024 8.75 8.83 8.74 8.77 8.28 474,700
Feb 16, 2024 8.66 8.79 8.65 8.75 8.26 460,800
Feb 15, 2024 8.70 8.75 8.68 8.72 8.23 483,900
Feb 14, 2024 8.66 8.69 8.62 8.66 8.17 525,000
Feb 13, 2024 8.67 8.72 8.61 8.65 8.16 941,400
Feb 12, 2024 8.65 8.74 8.65 8.72 8.23 577,800
Feb 9, 2024 8.66 8.70 8.60 8.65 8.16 817,600
Feb 8, 2024 8.74 8.76 8.63 8.67 8.18 583,000
Feb 7, 2024 8.78 8.79 8.72 8.73 8.24 507,000
Feb 6, 2024 8.69 8.79 8.64 8.75 8.26 478,900
Feb 5, 2024 8.93 8.93 8.71 8.72 8.23 577,600
Feb 2, 2024 9.03 9.05 8.92 8.92 8.42 723,200
Feb 1, 2024 8.96 9.09 8.93 9.06 8.55 504,900
Jan 31, 2024 8.92 8.98 8.87 8.91 8.41 589,200
Jan 30, 2024 0.07 Dividend
Jan 30, 2024 8.93 9.05 8.90 8.90 8.40 669,000
Jan 29, 2024 8.84 9.06 8.83 9.05 8.48 964,700
Jan 26, 2024 8.74 8.87 8.73 8.84 8.28 874,900
Jan 25, 2024 8.59 8.73 8.59 8.73 8.18 666,700
Jan 24, 2024 8.61 8.63 8.54 8.56 8.02 1,160,500
Jan 23, 2024 8.54 8.60 8.54 8.57 8.03 611,000
Jan 22, 2024 8.57 8.63 8.51 8.58 8.04 797,500
Jan 19, 2024 8.59 8.66 8.47 8.54 8.00 941,100
Jan 18, 2024 8.65 8.68 8.54 8.61 8.07 518,000
Jan 17, 2024 8.71 8.76 8.57 8.63 8.08 910,900
Jan 16, 2024 8.80 8.84 8.75 8.79 8.23 544,600
Jan 12, 2024 8.82 8.93 8.78 8.85 8.29 562,200
Jan 11, 2024 8.99 9.00 8.74 8.85 8.29 1,022,300
Jan 10, 2024 8.92 9.00 8.91 8.96 8.39 637,300
Jan 9, 2024 8.89 8.92 8.83 8.92 8.36 659,700
Jan 8, 2024 8.82 8.92 8.82 8.90 8.34 621,200
Jan 5, 2024 8.73 8.86 8.72 8.84 8.28 761,000
Jan 4, 2024 8.69 8.80 8.67 8.74 8.19 756,800
Jan 3, 2024 8.61 8.76 8.58 8.69 8.14 593,600
Jan 2, 2024 8.46 8.73 8.44 8.65 8.10 1,011,600
Dec 29, 2023 8.44 8.57 8.34 8.48 7.94 1,901,500
Dec 28, 2023 0.07 Dividend
Dec 28, 2023 8.50 8.62 8.42 8.48 7.94 1,587,500
Dec 27, 2023 8.75 8.75 8.59 8.61 8.01 1,153,200
Dec 26, 2023 8.53 8.73 8.52 8.70 8.09 1,040,100
Dec 22, 2023 8.49 8.59 8.42 8.51 7.91 932,700
Dec 21, 2023 8.35 8.49 8.28 8.42 7.83 1,256,700
Dec 20, 2023 8.47 8.51 8.26 8.28 7.70 1,782,200
Dec 19, 2023 8.54 8.57 8.45 8.50 7.90 1,328,000
Dec 18, 2023 8.61 8.68 8.46 8.55 7.95 1,065,600
Dec 15, 2023 8.77 8.87 8.60 8.60 8.00 1,050,900
Dec 14, 2023 8.82 8.99 8.76 8.76 8.14 1,537,400
Dec 13, 2023 8.34 8.74 8.22 8.72 8.11 1,948,500
Dec 12, 2023 8.41 8.44 8.09 8.34 7.75 3,574,900
Dec 11, 2023 8.54 8.61 8.35 8.44 7.85 2,105,400
Dec 8, 2023 8.56 8.65 8.51 8.55 7.95 1,639,100
Dec 7, 2023 8.75 8.80 8.51 8.62 8.01 2,096,600
Dec 6, 2023 8.84 8.90 8.71 8.75 8.14 1,271,900
Dec 5, 2023 8.91 8.93 8.80 8.84 8.22 1,355,700
Dec 4, 2023 9.00 9.05 8.91 8.93 8.30 1,435,100
Dec 1, 2023 9.02 9.07 9.00 9.03 8.40 734,300
Nov 30, 2023 9.04 9.12 9.01 9.05 8.41 618,200
Nov 29, 2023 0.07 Dividend
Nov 29, 2023 9.06 9.11 8.98 9.01 8.38 704,900
Nov 28, 2023 9.06 9.19 9.06 9.09 8.39 593,700
Nov 27, 2023 9.12 9.15 9.06 9.08 8.38 542,400
Nov 24, 2023 9.12 9.15 9.07 9.11 8.41 151,100
Nov 22, 2023 9.09 9.12 9.02 9.06 8.36 442,000
Nov 21, 2023 9.03 9.07 9.00 9.01 8.32 485,000
Nov 20, 2023 9.00 9.06 8.98 9.04 8.35 581,700
Nov 17, 2023 9.03 9.08 8.96 9.02 8.33 780,400
Nov 16, 2023 9.06 9.14 9.05 9.06 8.36 565,700
Nov 15, 2023 9.11 9.22 9.05 9.09 8.39 569,500
Nov 14, 2023 9.24 9.24 9.04 9.10 8.40 807,600
Nov 13, 2023 8.99 9.24 8.95 8.95 8.26 852,200
Nov 10, 2023 9.06 9.25 9.00 9.02 8.33 743,000
Nov 9, 2023 9.09 9.10 8.93 9.10 8.40 791,200
Nov 8, 2023 9.18 9.19 8.98 9.05 8.35 957,300
Nov 7, 2023 9.20 9.22 9.02 9.13 8.43 804,700
Nov 6, 2023 9.40 9.45 9.16 9.19 8.48 585,700
Nov 3, 2023 9.60 9.72 9.35 9.37 8.65 606,600
Nov 2, 2023 9.22 9.58 9.21 9.53 8.80 823,500
Nov 1, 2023 9.06 9.19 9.03 9.16 8.46 462,000
Oct 31, 2023 9.11 9.17 8.95 9.01 8.32 956,300
Oct 30, 2023 0.07 Dividend
Oct 30, 2023 9.22 9.27 9.00 9.08 8.38 407,100
Oct 27, 2023 9.25 9.27 9.19 9.21 8.44 380,500
Oct 26, 2023 9.13 9.23 9.11 9.22 8.45 433,200
Oct 25, 2023 9.18 9.23 9.11 9.14 8.38 404,900
Oct 24, 2023 9.14 9.24 9.13 9.23 8.46 452,700

Related Tickers