DNP - DNP Select Income Fund Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 201911.0211.0510.9010.9310.93371,815
Jan 22, 201911.0011.0310.9611.0111.01396,400
Jan 18, 201910.9711.0210.9610.9910.99337,200
Jan 17, 201910.9011.0210.8910.9910.99497,000
Jan 16, 201910.9010.9310.8610.9010.90291,800
Jan 15, 201910.8510.9610.8510.9010.90383,200
Jan 14, 201910.9110.9410.7610.9010.90495,800
Jan 11, 201910.9311.0310.8710.9110.91399,700
Jan 10, 201910.9210.9810.8710.9710.97471,300
Jan 09, 201910.9110.9710.8410.9510.95498,100
Jan 08, 201910.7210.8810.7210.8410.84475,100
Jan 07, 201910.6210.7210.5510.6810.68560,500
Jan 04, 201910.4310.5610.4110.5610.56374,800
Jan 03, 201910.3910.5710.3510.3910.39497,000
Jan 02, 201910.3710.5110.2710.4210.42425,800
Dec 31, 201810.5010.6410.3210.4010.40721,200
Dec 28, 201810.5010.5910.3610.4310.43601,600
Dec 28, 20180.065 Dividend
Dec 27, 201810.5010.5310.2710.5110.45465,900
Dec 26, 201810.1510.5410.0310.4310.37923,900
Dec 24, 201810.3710.4010.0010.059.99706,800
Dec 21, 201810.2210.6310.1010.3810.32859,100
Dec 20, 201810.8810.9210.2010.3110.252,028,300
Dec 19, 201810.8310.9510.8210.8910.82575,100
Dec 18, 201810.9310.9410.8010.8310.76806,800
Dec 17, 201811.0011.0210.9310.9710.90598,900
Dec 14, 201811.0211.0811.0211.0410.97336,700
Dec 13, 201811.0211.0710.9911.0410.97387,300
Dec 12, 201811.0411.0510.9610.9610.89293,600
Dec 11, 201811.0311.0510.9911.0510.98419,600
Dec 10, 201811.0211.0210.9310.9710.90459,000
Dec 07, 201810.9511.0110.9310.9810.91264,100
Dec 06, 201811.0011.0210.8910.9110.84654,000
Dec 04, 201811.0411.0711.0011.0110.94385,600
Dec 03, 201810.9711.0610.9411.0410.97427,100
Nov 30, 201810.9110.9810.9110.9810.91342,900
Nov 29, 201810.9411.0210.9010.9110.84629,100
Nov 29, 20180.065 Dividend
Nov 28, 201811.0411.0811.0111.0210.89532,600
Nov 27, 201811.0711.0911.0511.0910.96325,100
Nov 26, 201811.0411.0611.0111.0510.92284,200
Nov 23, 201811.0311.0411.0011.0110.88116,400
Nov 21, 201811.0211.0611.0111.0510.92287,700
Nov 20, 201810.9711.1010.9711.0610.93347,800
Nov 19, 201811.0711.1211.0611.0810.95360,000
Nov 16, 201811.0011.0911.0011.0810.95358,200
Nov 15, 201811.0611.0610.9410.9910.86466,800
Nov 14, 201811.1011.1711.0311.0610.93430,800
Nov 13, 201811.1511.1711.1111.1411.01412,100
Nov 12, 201811.0611.1311.0311.1210.99253,300
Nov 09, 201811.1011.1211.0411.1110.98232,800
Nov 08, 201811.0711.1211.0711.1010.97213,700
Nov 07, 201811.0711.1511.0511.1010.97516,300
Nov 06, 201810.9811.0610.9811.0510.92261,700
Nov 05, 201810.9711.0210.9510.9910.86228,800
Nov 02, 201810.9610.9910.8810.9710.84304,900
Nov 01, 201810.9010.9510.8810.9410.81334,500
Oct 31, 201810.9110.9910.8310.9310.80384,800
Oct 30, 201810.9710.9810.8810.8910.76419,200
Oct 30, 20180.065 Dividend
Oct 29, 201810.9811.0310.9511.0110.81341,300
Oct 26, 201811.0311.0610.8910.9410.74480,500
Oct 25, 201811.0011.0910.9511.0710.87533,200
Oct 24, 201811.0211.0710.9911.0410.84295,700
Oct 23, 201810.9510.9810.9010.9610.76407,800
Oct 22, 201811.1311.1310.9710.9810.78327,900
Oct 19, 201811.0311.1211.0311.1010.90347,800
Oct 18, 201811.0111.0711.0111.0310.83251,000
Oct 17, 201811.0611.0811.0211.0510.85277,400
Oct 16, 201810.9611.0910.9411.0510.85456,300
Oct 15, 201810.9510.9810.9010.9610.76387,700
Oct 12, 201810.9511.0010.8510.8810.69556,700
Oct 11, 201811.0011.0610.8510.9210.72688,400
Oct 10, 201811.0311.1111.0211.0410.84393,500
Oct 09, 201811.0011.0510.9911.0010.80228,400
Oct 08, 201811.0211.0811.0011.0110.81235,700
Oct 05, 201810.9611.0310.9611.0210.82292,900
Oct 04, 201811.0011.0310.9310.9710.77290,000
Oct 03, 201811.1211.1610.9711.0310.83237,200
Oct 02, 201811.1011.1611.1011.1510.95262,400
Oct 01, 201811.0511.1311.0111.1310.93301,500
Sep 28, 201810.8511.0710.8411.0710.87374,300
Sep 27, 201810.8910.9410.8010.8410.65625,400
Sep 27, 20180.065 Dividend
Sep 26, 201811.0311.0310.9510.9910.73409,300
Sep 25, 201811.0311.0611.0011.0210.76371,400
Sep 24, 201811.0311.0711.0111.0310.77335,500
Sep 21, 201811.0611.0611.0111.0310.77239,100
Sep 20, 201811.0011.0610.9911.0510.79321,300
Sep 19, 201811.0811.0911.0011.0210.76478,300
Sep 18, 201811.0811.1111.0711.0910.83252,700
Sep 17, 201811.1411.1511.1011.1210.86221,700
Sep 14, 201811.1811.1911.1411.1410.88235,200
Sep 13, 201811.1911.2211.1811.2210.95201,800
Sep 12, 201811.1811.2011.1611.1910.92208,900
Sep 11, 201811.1011.1811.1011.1710.91230,100
Sep 10, 201811.1311.1811.1011.1210.86301,100
Sep 07, 201811.1411.1511.0811.0810.82236,300
Sep 06, 201811.1111.1811.0811.1810.92307,300
Sep 05, 201811.0211.0611.0211.0510.79144,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...