NYSE - Nasdaq Real Time Price USD

DNP Select Income Fund Inc. (DNP)

8.81 +0.03 (+0.40%)
As of 3:40 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 8.78 8.84 8.77 8.81 8.81 330,390
Apr 18, 2024 8.73 8.78 8.72 8.77 8.77 394,200
Apr 17, 2024 8.71 8.79 8.71 8.72 8.72 422,400
Apr 16, 2024 8.76 8.78 8.68 8.70 8.70 646,300
Apr 15, 2024 8.86 8.89 8.74 8.78 8.78 742,700
Apr 12, 2024 8.97 8.99 8.84 8.86 8.86 410,000
Apr 11, 2024 9.00 9.01 8.95 8.95 8.95 553,600
Apr 10, 2024 8.97 9.04 8.95 8.98 8.98 1,070,100
Apr 9, 2024 9.00 9.01 8.95 8.99 8.99 508,400
Apr 8, 2024 8.98 9.01 8.96 8.98 8.98 338,600
Apr 5, 2024 9.02 9.04 8.95 8.97 8.97 418,600
Apr 4, 2024 9.00 9.06 8.96 8.99 8.99 540,400
Apr 3, 2024 9.00 9.03 8.97 8.99 8.99 430,400
Apr 2, 2024 9.00 9.06 8.97 8.98 8.98 579,800
Apr 1, 2024 9.06 9.07 8.98 9.03 9.03 670,900
Mar 28, 2024 9.10 9.12 9.06 9.07 9.07 551,700
Mar 27, 2024 0.07 Dividend
Mar 27, 2024 9.05 9.10 9.05 9.08 9.08 556,600
Mar 26, 2024 9.07 9.10 9.03 9.08 9.02 663,300
Mar 25, 2024 9.02 9.08 9.02 9.04 8.98 606,900
Mar 22, 2024 9.03 9.07 9.01 9.02 8.96 444,400
Mar 21, 2024 9.04 9.09 9.01 9.04 8.98 499,000
Mar 20, 2024 8.99 9.03 8.96 9.03 8.97 666,600
Mar 19, 2024 9.02 9.05 8.96 9.04 8.98 492,600
Mar 18, 2024 9.00 9.04 8.98 9.02 8.96 534,300
Mar 15, 2024 8.90 9.00 8.90 8.98 8.92 385,700
Mar 14, 2024 8.92 8.96 8.87 8.91 8.85 629,700
Mar 13, 2024 8.97 9.02 8.91 8.92 8.86 486,900
Mar 12, 2024 9.08 9.08 8.92 8.97 8.91 616,600
Mar 11, 2024 8.90 9.10 8.87 9.09 9.02 1,480,000
Mar 8, 2024 8.83 8.87 8.80 8.87 8.81 544,900
Mar 7, 2024 8.84 8.88 8.78 8.81 8.75 571,000
Mar 6, 2024 8.82 8.84 8.72 8.78 8.72 1,039,900
Mar 5, 2024 8.83 8.91 8.77 8.78 8.72 685,100
Mar 4, 2024 8.82 8.85 8.80 8.85 8.79 594,900
Mar 1, 2024 8.87 8.87 8.80 8.83 8.77 337,100
Feb 29, 2024 8.85 8.89 8.83 8.84 8.78 575,100
Feb 28, 2024 0.07 Dividend
Feb 28, 2024 8.80 8.86 8.80 8.84 8.78 547,200
Feb 27, 2024 8.84 8.88 8.83 8.87 8.74 541,100
Feb 26, 2024 8.87 8.90 8.82 8.82 8.69 704,200
Feb 23, 2024 8.83 8.92 8.82 8.87 8.74 465,600
Feb 22, 2024 8.91 8.91 8.79 8.82 8.69 777,600
Feb 21, 2024 8.80 8.94 8.80 8.92 8.79 406,900
Feb 20, 2024 8.75 8.83 8.74 8.77 8.64 474,700
Feb 16, 2024 8.66 8.79 8.65 8.75 8.62 460,800
Feb 15, 2024 8.70 8.75 8.68 8.72 8.59 483,900
Feb 14, 2024 8.66 8.69 8.62 8.66 8.53 525,000
Feb 13, 2024 8.67 8.72 8.61 8.65 8.53 941,400
Feb 12, 2024 8.65 8.74 8.65 8.72 8.59 577,800
Feb 9, 2024 8.66 8.70 8.60 8.65 8.53 817,600
Feb 8, 2024 8.74 8.76 8.63 8.67 8.54 583,000
Feb 7, 2024 8.78 8.79 8.72 8.73 8.60 507,000
Feb 6, 2024 8.69 8.79 8.64 8.75 8.62 478,900
Feb 5, 2024 8.93 8.93 8.71 8.72 8.59 577,600
Feb 2, 2024 9.03 9.05 8.92 8.92 8.79 723,200
Feb 1, 2024 8.96 9.09 8.93 9.06 8.93 504,900
Jan 31, 2024 8.92 8.98 8.87 8.91 8.78 589,200
Jan 30, 2024 0.07 Dividend
Jan 30, 2024 8.93 9.05 8.90 8.90 8.77 669,000
Jan 29, 2024 8.84 9.06 8.83 9.05 8.86 964,700
Jan 26, 2024 8.74 8.87 8.73 8.84 8.65 874,900
Jan 25, 2024 8.59 8.73 8.59 8.73 8.54 666,700
Jan 24, 2024 8.61 8.63 8.54 8.56 8.38 1,160,500
Jan 23, 2024 8.54 8.60 8.54 8.57 8.39 611,000
Jan 22, 2024 8.57 8.63 8.51 8.58 8.40 797,500
Jan 19, 2024 8.59 8.66 8.47 8.54 8.36 941,100
Jan 18, 2024 8.65 8.68 8.54 8.61 8.42 518,000
Jan 17, 2024 8.71 8.76 8.57 8.63 8.44 910,900
Jan 16, 2024 8.80 8.84 8.75 8.79 8.60 544,600
Jan 12, 2024 8.82 8.93 8.78 8.85 8.66 562,200
Jan 11, 2024 8.99 9.00 8.74 8.85 8.66 1,022,300
Jan 10, 2024 8.92 9.00 8.91 8.96 8.77 637,300
Jan 9, 2024 8.89 8.92 8.83 8.92 8.73 659,700
Jan 8, 2024 8.82 8.92 8.82 8.90 8.71 621,200
Jan 5, 2024 8.73 8.86 8.72 8.84 8.65 761,000
Jan 4, 2024 8.69 8.80 8.67 8.74 8.55 756,800
Jan 3, 2024 8.61 8.76 8.58 8.69 8.50 593,600
Jan 2, 2024 8.46 8.73 8.44 8.65 8.46 1,011,600
Dec 29, 2023 8.44 8.57 8.34 8.48 8.30 1,901,500
Dec 28, 2023 0.07 Dividend
Dec 28, 2023 8.50 8.62 8.42 8.48 8.30 1,587,500
Dec 27, 2023 8.75 8.75 8.59 8.61 8.36 1,153,200
Dec 26, 2023 8.53 8.73 8.52 8.70 8.45 1,040,100
Dec 22, 2023 8.49 8.59 8.42 8.51 8.26 932,700
Dec 21, 2023 8.35 8.49 8.28 8.42 8.18 1,256,700
Dec 20, 2023 8.47 8.51 8.26 8.28 8.04 1,782,200
Dec 19, 2023 8.54 8.57 8.45 8.50 8.25 1,328,000
Dec 18, 2023 8.61 8.68 8.46 8.55 8.30 1,065,600
Dec 15, 2023 8.77 8.87 8.60 8.60 8.35 1,050,900
Dec 14, 2023 8.82 8.99 8.76 8.76 8.51 1,537,400
Dec 13, 2023 8.34 8.74 8.22 8.72 8.47 1,948,500
Dec 12, 2023 8.41 8.44 8.09 8.34 8.10 3,574,900
Dec 11, 2023 8.54 8.61 8.35 8.44 8.20 2,105,400
Dec 8, 2023 8.56 8.65 8.51 8.55 8.30 1,639,100
Dec 7, 2023 8.75 8.80 8.51 8.62 8.37 2,096,600
Dec 6, 2023 8.84 8.90 8.71 8.75 8.50 1,271,900
Dec 5, 2023 8.91 8.93 8.80 8.84 8.58 1,355,700
Dec 4, 2023 9.00 9.05 8.91 8.93 8.67 1,435,100
Dec 1, 2023 9.02 9.07 9.00 9.03 8.77 734,300
Nov 30, 2023 9.04 9.12 9.01 9.05 8.79 618,200
Nov 29, 2023 0.07 Dividend
Nov 29, 2023 9.06 9.11 8.98 9.01 8.75 704,900
Nov 28, 2023 9.06 9.19 9.06 9.09 8.76 593,700
Nov 27, 2023 9.12 9.15 9.06 9.08 8.75 542,400
Nov 24, 2023 9.12 9.15 9.07 9.11 8.78 151,100
Nov 22, 2023 9.09 9.12 9.02 9.06 8.74 442,000
Nov 21, 2023 9.03 9.07 9.00 9.01 8.69 485,000
Nov 20, 2023 9.00 9.06 8.98 9.04 8.72 581,700
Nov 17, 2023 9.03 9.08 8.96 9.02 8.70 780,400
Nov 16, 2023 9.06 9.14 9.05 9.06 8.74 565,700
Nov 15, 2023 9.11 9.22 9.05 9.09 8.76 569,500
Nov 14, 2023 9.24 9.24 9.04 9.10 8.77 807,600
Nov 13, 2023 8.99 9.24 8.95 8.95 8.63 852,200
Nov 10, 2023 9.06 9.25 9.00 9.02 8.70 743,000
Nov 9, 2023 9.09 9.10 8.93 9.10 8.77 791,200
Nov 8, 2023 9.18 9.19 8.98 9.05 8.73 957,300
Nov 7, 2023 9.20 9.22 9.02 9.13 8.80 804,700
Nov 6, 2023 9.40 9.45 9.16 9.19 8.86 585,700
Nov 3, 2023 9.60 9.72 9.35 9.37 9.03 606,600
Nov 2, 2023 9.22 9.58 9.21 9.53 9.19 823,500
Nov 1, 2023 9.06 9.19 9.03 9.16 8.83 462,000
Oct 31, 2023 9.11 9.17 8.95 9.01 8.69 956,300
Oct 30, 2023 0.07 Dividend
Oct 30, 2023 9.22 9.27 9.00 9.08 8.75 407,100
Oct 27, 2023 9.25 9.27 9.19 9.21 8.82 380,500
Oct 26, 2023 9.13 9.23 9.11 9.22 8.83 433,200
Oct 25, 2023 9.18 9.23 9.11 9.14 8.75 404,900
Oct 24, 2023 9.14 9.24 9.13 9.23 8.84 452,700
Oct 23, 2023 9.18 9.26 9.11 9.13 8.74 449,800
Oct 20, 2023 9.23 9.42 9.11 9.20 8.81 501,800
Oct 19, 2023 9.41 9.44 9.24 9.25 8.86 680,200
Oct 18, 2023 9.52 9.60 9.42 9.44 9.04 592,500
Oct 17, 2023 9.64 9.70 9.53 9.57 9.16 650,600
Oct 16, 2023 9.77 9.85 9.74 9.75 9.33 450,500
Oct 13, 2023 9.67 9.78 9.67 9.74 9.32 327,200
Oct 12, 2023 9.82 9.84 9.60 9.66 9.25 720,600
Oct 11, 2023 9.84 9.97 9.77 9.84 9.42 768,300
Oct 10, 2023 9.71 9.88 9.68 9.77 9.35 714,400
Oct 9, 2023 9.45 9.72 9.45 9.67 9.26 632,100
Oct 6, 2023 9.06 9.59 9.04 9.50 9.09 1,584,800
Oct 5, 2023 9.23 9.25 9.11 9.19 8.80 507,400
Oct 4, 2023 8.93 9.25 8.91 9.22 8.83 1,118,000
Oct 3, 2023 9.12 9.12 8.86 8.86 8.48 1,908,900
Oct 2, 2023 9.58 9.58 9.06 9.14 8.75 2,525,800
Sep 29, 2023 9.67 9.73 9.50 9.52 9.11 1,024,800
Sep 28, 2023 0.07 Dividend
Sep 28, 2023 9.82 9.84 9.64 9.65 9.24 817,300
Sep 27, 2023 9.94 9.96 9.85 9.92 9.43 630,600
Sep 26, 2023 9.99 10.05 9.91 9.94 9.45 712,300
Sep 25, 2023 9.94 9.99 9.94 9.96 9.47 344,400
Sep 22, 2023 9.94 9.98 9.94 9.97 9.48 352,200
Sep 21, 2023 9.93 9.99 9.93 9.95 9.46 361,900
Sep 20, 2023 9.98 10.00 9.94 9.95 9.46 481,900
Sep 19, 2023 10.00 10.03 9.97 9.97 9.48 398,300
Sep 18, 2023 10.01 10.05 10.00 10.01 9.52 322,000
Sep 15, 2023 10.08 10.09 10.01 10.01 9.52 271,400
Sep 14, 2023 10.06 10.08 10.02 10.08 9.59 314,300
Sep 13, 2023 10.03 10.07 10.01 10.01 9.52 450,600
Sep 12, 2023 10.00 10.08 10.00 10.02 9.53 491,400
Sep 11, 2023 10.05 10.12 10.00 10.02 9.53 579,000
Sep 8, 2023 10.01 10.07 10.00 10.01 9.52 392,200
Sep 7, 2023 9.95 10.05 9.95 10.00 9.51 467,200
Sep 6, 2023 9.98 10.00 9.93 9.93 9.44 516,500
Sep 5, 2023 10.02 10.03 9.92 9.94 9.45 772,500
Sep 1, 2023 10.08 10.10 10.01 10.03 9.54 369,300
Aug 31, 2023 10.08 10.13 10.05 10.07 9.58 331,700
Aug 30, 2023 0.07 Dividend
Aug 30, 2023 10.11 10.20 10.08 10.09 9.60 341,900
Aug 29, 2023 10.10 10.18 10.08 10.14 9.58 503,500
Aug 28, 2023 10.08 10.15 10.07 10.07 9.52 302,000
Aug 25, 2023 10.11 10.15 10.06 10.07 9.52 344,100
Aug 24, 2023 10.07 10.17 10.07 10.09 9.53 263,800
Aug 23, 2023 10.02 10.10 10.01 10.08 9.53 368,400
Aug 22, 2023 10.03 10.07 9.98 10.02 9.47 463,100
Aug 21, 2023 10.04 10.05 9.98 10.01 9.46 550,800
Aug 18, 2023 10.00 10.07 10.00 10.05 9.50 543,300
Aug 17, 2023 10.01 10.03 10.00 10.02 9.47 550,600
Aug 16, 2023 10.07 10.07 10.00 10.01 9.46 632,000
Aug 15, 2023 10.03 10.07 10.02 10.06 9.51 487,600
Aug 14, 2023 10.05 10.08 10.02 10.06 9.51 478,900
Aug 11, 2023 10.05 10.15 10.05 10.08 9.53 439,800
Aug 10, 2023 10.11 10.19 10.02 10.05 9.50 756,500
Aug 9, 2023 10.09 10.14 10.05 10.11 9.55 563,400
Aug 8, 2023 10.03 10.06 10.02 10.03 9.48 428,000
Aug 7, 2023 10.06 10.07 10.02 10.03 9.48 515,400
Aug 4, 2023 10.10 10.13 10.02 10.05 9.50 428,600
Aug 3, 2023 10.10 10.13 10.10 10.10 9.54 378,400
Aug 2, 2023 10.11 10.14 10.08 10.14 9.58 380,600
Aug 1, 2023 10.20 10.20 10.10 10.12 9.56 582,700
Jul 31, 2023 10.18 10.25 10.16 10.19 9.63 367,300
Jul 28, 2023 0.07 Dividend
Jul 28, 2023 10.15 10.20 10.15 10.18 9.62 408,800
Jul 27, 2023 10.27 10.27 10.15 10.19 9.57 651,100
Jul 26, 2023 10.23 10.28 10.19 10.21 9.59 385,900
Jul 25, 2023 10.25 10.31 10.20 10.21 9.59 445,100
Jul 24, 2023 10.25 10.30 10.21 10.28 9.65 585,100
Jul 21, 2023 10.27 10.37 10.23 10.23 9.61 498,200
Jul 20, 2023 10.14 10.26 10.13 10.24 9.61 411,100
Jul 19, 2023 10.16 10.20 10.14 10.15 9.53 422,300
Jul 18, 2023 10.16 10.23 10.09 10.15 9.53 669,500
Jul 17, 2023 10.18 10.22 10.12 10.16 9.54 567,700
Jul 14, 2023 10.25 10.26 10.16 10.17 9.55 561,300
Jul 13, 2023 10.32 10.33 10.21 10.22 9.60 725,900
Jul 12, 2023 10.36 10.38 10.29 10.29 9.66 390,500
Jul 11, 2023 10.26 10.40 10.26 10.33 9.70 611,600
Jul 10, 2023 10.30 10.39 10.29 10.38 9.75 498,500
Jul 7, 2023 10.18 10.41 10.16 10.26 9.63 506,800
Jul 6, 2023 10.19 10.24 10.14 10.24 9.61 364,700
Jul 5, 2023 10.41 10.42 10.21 10.25 9.62 598,800
Jul 3, 2023 10.48 10.53 10.41 10.43 9.79 256,500
Jun 30, 2023 10.27 10.50 10.26 10.48 9.84 434,900
Jun 29, 2023 0.07 Dividend
Jun 29, 2023 10.18 10.30 10.13 10.30 9.67 430,300
Jun 28, 2023 10.27 10.29 10.22 10.28 9.59 327,200
Jun 27, 2023 10.20 10.26 10.18 10.21 9.53 358,300
Jun 26, 2023 10.15 10.25 10.12 10.20 9.52 431,000
Jun 23, 2023 10.12 10.25 10.09 10.12 9.44 465,100
Jun 22, 2023 10.08 10.18 10.08 10.10 9.42 487,100
Jun 21, 2023 10.07 10.13 10.04 10.11 9.43 680,400
Jun 20, 2023 10.22 10.23 10.07 10.16 9.48 745,100
Jun 16, 2023 10.31 10.31 10.21 10.22 9.54 453,200
Jun 15, 2023 10.20 10.30 10.20 10.28 9.59 368,900
Jun 14, 2023 10.27 10.30 10.20 10.22 9.54 463,400
Jun 13, 2023 10.20 10.30 10.20 10.23 9.54 607,700
Jun 12, 2023 10.24 10.29 10.17 10.20 9.52 662,600
Jun 9, 2023 10.35 10.35 10.22 10.22 9.54 445,800
Jun 8, 2023 10.30 10.33 10.20 10.30 9.61 536,500
Jun 7, 2023 10.19 10.28 10.16 10.28 9.59 476,700
Jun 6, 2023 10.20 10.20 10.15 10.18 9.50 434,100
Jun 5, 2023 10.26 10.32 10.14 10.18 9.50 480,100
Jun 2, 2023 10.20 10.30 10.17 10.25 9.56 467,100
Jun 1, 2023 10.20 10.20 10.11 10.15 9.47 485,400
May 31, 2023 10.11 10.23 10.09 10.19 9.51 442,900
May 30, 2023 0.07 Dividend
May 30, 2023 10.17 10.19 10.09 10.14 9.46 661,100
May 26, 2023 10.11 10.34 10.07 10.19 9.45 783,300
May 25, 2023 10.18 10.18 10.07 10.10 9.36 643,700
May 24, 2023 10.20 10.21 10.13 10.16 9.42 519,500
May 23, 2023 10.28 10.32 10.23 10.24 9.49 388,400
May 22, 2023 10.26 10.34 10.25 10.27 9.52 447,600
May 19, 2023 10.35 10.37 10.26 10.28 9.53 562,300
May 18, 2023 10.49 10.51 10.12 10.31 9.56 1,253,500
May 17, 2023 10.52 10.57 10.49 10.54 9.77 376,900
May 16, 2023 10.57 10.60 10.48 10.52 9.75 543,900
May 15, 2023 10.70 10.70 10.58 10.64 9.86 365,300
May 12, 2023 10.57 10.65 10.53 10.65 9.87 349,100
May 11, 2023 10.59 10.63 10.51 10.56 9.79 384,400
May 10, 2023 10.59 10.64 10.53 10.59 9.82 411,300
May 9, 2023 10.50 10.55 10.47 10.55 9.78 493,500
May 8, 2023 10.65 10.68 10.46 10.51 9.74 598,000
May 5, 2023 10.67 10.70 10.57 10.69 9.91 387,800
May 4, 2023 10.62 10.65 10.52 10.56 9.79 390,000
May 3, 2023 10.73 10.77 10.61 10.66 9.88 419,800
May 2, 2023 10.89 10.93 10.65 10.70 9.92 558,300
May 1, 2023 10.82 11.03 10.81 10.89 10.10 803,200
Apr 28, 2023 10.46 11.18 10.46 10.88 10.09 1,861,200
Apr 27, 2023 0.07 Dividend
Apr 27, 2023 10.46 10.52 10.45 10.48 9.72 445,700
Apr 26, 2023 10.52 10.55 10.50 10.50 9.67 538,900
Apr 25, 2023 10.59 10.64 10.50 10.52 9.69 493,600
Apr 24, 2023 10.68 10.68 10.55 10.61 9.78 642,400
Apr 21, 2023 10.58 10.65 10.52 10.56 9.73 381,200
Apr 20, 2023 10.55 10.61 10.55 10.61 9.78 360,900
Apr 19, 2023 10.57 10.61 10.51 10.55 9.72 443,300

Related Tickers

UTG Reaves Utility Income Fund
25.85
+0.59%
 
UTF Cohen & Steers Infrastructure Fund, Inc
22.21
+0.95%
 
ETV Eaton Vance Tax-Managed Buy-Write Opportunities Fund
12.52
-1.15%
 
HTD John Hancock Tax-Advantaged Dividend Income Fund
18.98
+0.53%
 
CSQ Calamos Strategic Total Return Fund
15.23
-1.55%
 
DPG Duff & Phelps Utility and Infrastructure Fund Inc.
9.24
+1.60%
 
PDT John Hancock Premium Dividend Fund
10.93
+0.83%
 
GOF Guggenheim Strategic Opportunities Fund
14.06
+0.11%
 
RNP Cohen & Steers REIT and Preferred Income Fund, Inc.
19.44
+1.17%
 
USA Liberty All-Star Equity Fund
6.53
-1.14%