DNP - DNP Select Income Fund Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 12, 201810.9511.0010.8510.8810.88556,700
Oct 11, 201811.0011.0610.8510.9210.92688,400
Oct 10, 201811.0311.1111.0211.0411.04393,500
Oct 09, 201811.0011.0510.9911.0011.00228,400
Oct 08, 201811.0211.0811.0011.0111.01235,700
Oct 05, 201810.9611.0310.9611.0211.02292,900
Oct 04, 201811.0011.0310.9310.9710.97290,000
Oct 03, 201811.1211.1610.9711.0311.03237,200
Oct 02, 201811.1011.1611.1011.1511.15262,400
Oct 01, 201811.0511.1311.0111.1311.13301,500
Sep 28, 201810.8511.0710.8411.0711.07374,300
Sep 27, 201810.8910.9410.8010.8410.84625,400
Sep 27, 20180.065 Dividend
Sep 26, 201811.0311.0310.9510.9910.93409,300
Sep 25, 201811.0311.0611.0011.0210.95371,400
Sep 24, 201811.0311.0711.0111.0310.96335,500
Sep 21, 201811.0611.0611.0111.0310.96239,100
Sep 20, 201811.0011.0610.9911.0510.98321,300
Sep 19, 201811.0811.0911.0011.0210.95478,300
Sep 18, 201811.0811.1111.0711.0911.02252,700
Sep 17, 201811.1411.1511.1011.1211.05221,700
Sep 14, 201811.1811.1911.1411.1411.07235,200
Sep 13, 201811.1911.2211.1811.2211.15201,800
Sep 12, 201811.1811.2011.1611.1911.12208,900
Sep 11, 201811.1011.1811.1011.1711.10230,100
Sep 10, 201811.1311.1811.1011.1211.05301,100
Sep 07, 201811.1411.1511.0811.0811.01236,300
Sep 06, 201811.1111.1811.0811.1811.11307,300
Sep 05, 201811.0211.0611.0211.0510.98144,800
Sep 04, 201811.0711.1211.0211.0210.95277,900
Aug 31, 201811.0711.0911.0311.0410.97143,400
Aug 30, 201811.0911.1011.0211.0510.98281,000
Aug 30, 20180.065 Dividend
Aug 29, 201811.1411.1611.1211.1511.02307,000
Aug 28, 201811.0711.1511.0711.1411.01410,200
Aug 27, 201811.0911.1011.0711.0810.95232,600
Aug 24, 201811.0611.0911.0211.0710.94270,100
Aug 23, 201811.0611.0811.0611.0710.94216,900
Aug 22, 201811.0811.1011.0611.0610.93267,700
Aug 21, 201811.0711.1111.0611.0910.96236,800
Aug 20, 201811.1111.1111.0611.1010.97258,700
Aug 17, 201811.0811.1111.0711.0910.96208,800
Aug 16, 201811.0611.1011.0511.0810.95317,000
Aug 15, 201811.0611.0911.0511.0610.93243,200
Aug 14, 201811.0611.0911.0611.0810.95175,900
Aug 13, 201811.0011.0710.9911.0710.94290,400
Aug 10, 201811.0111.0510.9911.0410.91351,800
Aug 09, 201810.9410.9910.9410.9610.83199,100
Aug 08, 201810.9411.0010.9310.9410.81261,300
Aug 07, 201810.9111.0110.9010.9710.84365,700
Aug 06, 201810.9410.9710.9210.9410.81283,100
Aug 03, 201810.8710.9510.8510.9210.79295,200
Aug 02, 201810.8510.9310.8510.8510.72254,300
Aug 01, 201810.9010.9310.8510.8710.74250,100
Jul 31, 201810.9911.0110.9010.9410.81342,100
Jul 30, 201810.9511.0010.9110.9610.83298,400
Jul 30, 20180.065 Dividend
Jul 27, 201811.0111.0610.9810.9910.80223,000
Jul 26, 201811.0011.0510.9810.9910.80326,000
Jul 25, 201811.0011.0310.9810.9910.80298,200
Jul 24, 201810.9511.0110.9511.0010.81362,900
Jul 23, 201810.8910.9910.8810.9710.78299,400
Jul 20, 201810.9010.9810.8510.9010.71329,400
Jul 19, 201810.8710.9310.8610.9010.71253,400
Jul 18, 201810.8910.9010.8310.8410.65286,200
Jul 17, 201810.9010.9410.8810.8910.70249,900
Jul 16, 201810.8911.0010.8910.8910.70467,600
Jul 13, 201810.9410.9810.9110.9110.72288,700
Jul 12, 201810.9610.9810.9310.9610.77203,900
Jul 11, 201810.9110.9810.9010.9610.77476,800
Jul 10, 201810.8910.9810.8610.9710.78415,500
Jul 09, 201810.9010.9110.8110.8310.64309,400
Jul 06, 201810.9210.9310.8610.8810.69319,600
Jul 05, 201810.8310.9110.8010.9010.71289,400
Jul 03, 201810.7910.8610.7910.8310.64144,700
Jul 02, 201810.7210.8210.7210.7910.60311,400
Jun 29, 201810.8510.8910.7610.7810.59423,200
Jun 28, 201810.9210.9310.8110.8110.62325,000
Jun 28, 20180.065 Dividend
Jun 27, 201810.9711.0310.9510.9810.72412,700
Jun 26, 201811.0311.0910.9310.9810.72422,300
Jun 25, 201811.0311.1011.0111.0910.83280,400
Jun 22, 201811.0411.0510.9611.0110.75349,500
Jun 21, 201811.0111.0610.9610.9710.71302,800
Jun 20, 201811.0611.0611.0111.0210.76251,300
Jun 19, 201810.9411.0810.9311.0710.81292,000
Jun 18, 201810.9110.9910.9010.9410.68194,600
Jun 15, 201810.9210.9610.8910.9610.70209,500
Jun 14, 201810.8710.9610.8510.9310.67216,000
Jun 13, 201810.9610.9810.8610.8810.63177,700
Jun 12, 201810.8110.9810.8010.9310.67335,100
Jun 11, 201810.8410.8910.7710.8410.59386,200
Jun 08, 201810.8010.8610.7910.8110.56246,800
Jun 07, 201810.7510.8510.7410.7710.52246,900
Jun 06, 201810.9110.9310.7410.7410.49372,600
Jun 05, 201810.9410.9910.9110.9110.66268,900
Jun 04, 201810.9711.0110.9110.9410.68303,500
Jun 01, 201810.9811.0610.9510.9910.73274,700
May 31, 201811.1011.1011.0311.0610.80268,700
May 30, 201811.0311.1411.0111.1110.85353,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...