DNP - DNP Select Income Fund Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 201810.9010.9810.8510.9010.90329,400
Jul 19, 201810.8710.9310.8610.9010.90253,400
Jul 18, 201810.8910.9010.8310.8410.84286,200
Jul 17, 201810.9010.9410.8810.8910.89249,900
Jul 16, 201810.8911.0010.8910.8910.89467,600
Jul 13, 201810.9410.9810.9110.9110.91288,700
Jul 12, 201810.9610.9810.9310.9610.96203,900
Jul 11, 201810.9110.9810.9010.9610.96476,800
Jul 10, 201810.8910.9810.8610.9710.97415,500
Jul 09, 201810.9010.9110.8110.8310.83309,400
Jul 06, 201810.9210.9310.8610.8810.88319,600
Jul 05, 201810.8310.9110.8010.9010.90289,400
Jul 03, 201810.7910.8610.7910.8310.83144,700
Jul 02, 201810.7210.8210.7210.7910.79311,400
Jun 29, 201810.8510.8910.7610.7810.78423,200
Jun 28, 201810.9210.9310.8110.8110.81325,000
Jun 28, 20180.065 Dividend
Jun 27, 201810.9711.0310.9510.9810.91412,700
Jun 26, 201811.0311.0910.9310.9810.91422,300
Jun 25, 201811.0311.1011.0111.0911.02280,400
Jun 22, 201811.0411.0510.9611.0110.94349,500
Jun 21, 201811.0111.0610.9610.9710.91302,800
Jun 20, 201811.0611.0611.0111.0210.95251,300
Jun 19, 201810.9411.0810.9311.0711.00292,000
Jun 18, 201810.9110.9910.9010.9410.88194,600
Jun 15, 201810.9210.9610.8910.9610.90209,500
Jun 14, 201810.8710.9610.8510.9310.87216,000
Jun 13, 201810.9610.9810.8610.8810.82177,700
Jun 12, 201810.8110.9810.8010.9310.87335,100
Jun 11, 201810.8410.8910.7710.8410.78386,200
Jun 08, 201810.8010.8610.7910.8110.75246,800
Jun 07, 201810.7510.8510.7410.7710.71246,900
Jun 06, 201810.9110.9310.7410.7410.68372,600
Jun 05, 201810.9410.9910.9110.9110.85268,900
Jun 04, 201810.9711.0110.9110.9410.88303,500
Jun 01, 201810.9811.0610.9510.9910.92274,700
May 31, 201811.1011.1011.0311.0610.99268,700
May 30, 201811.0311.1411.0111.1111.04353,600
May 30, 20180.065 Dividend
May 29, 201811.0711.1411.0311.0910.96225,900
May 25, 201811.1111.1211.0511.0910.96192,400
May 24, 201811.0211.1011.0011.0610.93233,000
May 23, 201810.9611.0410.9611.0210.89230,200
May 22, 201810.8710.9810.8710.9610.83300,200
May 21, 201810.8410.9110.8110.9010.77268,000
May 18, 201810.8210.8710.7810.8410.71210,300
May 17, 201810.9110.9310.8110.8210.69279,100
May 16, 201810.9210.9410.8810.9110.78248,600
May 15, 201810.8710.9210.8310.8910.76246,400
May 14, 201810.9510.9610.8710.9310.80231,900
May 11, 201810.9511.0110.9410.9610.83300,700
May 10, 201810.8610.9710.8310.9710.84369,900
May 09, 201810.7910.8410.7510.8210.69378,400
May 08, 201810.9410.9410.7910.8010.67367,100
May 07, 201810.9910.9910.9110.9210.79367,000
May 04, 201810.8811.0010.8710.9810.85272,800
May 03, 201810.8610.9110.8110.8810.75309,900
May 02, 201810.8710.9210.8510.8910.76233,800
May 01, 201810.8510.8910.8410.8710.74178,700
Apr 30, 201810.9210.9210.8310.8810.75430,700
Apr 27, 201810.8210.9310.7810.9210.79306,200
Apr 27, 20180.065 Dividend
Apr 26, 201810.8410.8810.8210.8810.69378,500
Apr 25, 201810.7310.8310.7110.8210.63221,800
Apr 24, 201810.7110.7910.7010.7610.57307,400
Apr 23, 201810.7010.7410.6510.7010.51271,600
Apr 20, 201810.7210.7310.6510.6710.48252,300
Apr 19, 201810.6410.7410.6410.7310.54230,900
Apr 18, 201810.7610.8310.7110.7410.55343,500
Apr 17, 201810.5810.7610.5810.7510.56500,300
Apr 16, 201810.5110.6210.5110.5710.38345,300
Apr 13, 201810.4410.5310.4410.5210.33303,900
Apr 12, 201810.5310.5610.4210.4410.26381,000
Apr 11, 201810.5010.5910.4910.5210.33331,100
Apr 10, 201810.4810.5510.4610.5210.33478,200
Apr 09, 201810.4310.4810.4010.4610.28390,000
Apr 06, 201810.3610.4310.3510.3910.21392,200
Apr 05, 201810.3310.4110.2510.3910.21213,700
Apr 04, 201810.3310.3510.2910.3110.13217,600
Apr 03, 201810.3010.3510.2510.3410.16267,900
Apr 02, 201810.3010.3210.2610.3010.12423,600
Mar 29, 201810.2610.3110.2510.2810.10235,000
Mar 28, 201810.2510.3010.2110.2610.08214,100
Mar 28, 20180.065 Dividend
Mar 27, 201810.2010.3610.1910.3410.09354,200
Mar 26, 201810.1910.2510.1510.209.96275,300
Mar 23, 201810.2010.4010.1510.179.93377,000
Mar 22, 201810.1810.2910.1610.209.96330,800
Mar 21, 201810.2010.3010.1810.199.95252,200
Mar 20, 201810.2410.2510.1610.199.95328,800
Mar 19, 201810.3010.3210.2010.219.97308,800
Mar 16, 201810.2610.3310.2610.3210.07221,500
Mar 15, 201810.3110.3610.2610.2710.03346,500
Mar 14, 201810.2610.3210.2610.2910.04377,500
Mar 13, 201810.2510.3210.1810.239.99364,000
Mar 12, 201810.2210.2610.1910.2510.01593,600
Mar 09, 201810.1910.2010.1310.189.94334,500
Mar 08, 201810.1010.1910.0810.199.95430,700
Mar 07, 201810.0110.1010.0010.049.80333,100
Mar 06, 201810.1010.1010.0110.039.79286,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...