DNP - DNP Select Income Fund Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 201810.7210.7310.6510.6710.67252,300
Apr 19, 201810.6410.7410.6410.7310.73230,900
Apr 18, 201810.7610.8310.7110.7410.74343,500
Apr 17, 201810.5810.7610.5810.7510.75500,300
Apr 16, 201810.5110.6210.5110.5710.57345,300
Apr 13, 201810.4410.5310.4410.5210.52303,900
Apr 12, 201810.5310.5610.4210.4410.44381,000
Apr 11, 201810.5010.5910.4910.5210.52331,100
Apr 10, 201810.4810.5510.4610.5210.52478,200
Apr 09, 201810.4310.4810.4010.4610.46390,000
Apr 06, 201810.3610.4310.3510.3910.39392,200
Apr 05, 201810.3310.4110.2510.3910.39213,700
Apr 04, 201810.3310.3510.2910.3110.31217,600
Apr 03, 201810.3010.3510.2510.3410.34267,900
Apr 02, 201810.3010.3210.2610.3010.30423,600
Mar 29, 201810.2610.3110.2510.2810.28235,000
Mar 28, 201810.2510.3010.2110.2610.26214,100
Mar 28, 20180.065 Dividend
Mar 27, 201810.2010.3610.1910.3410.28354,200
Mar 26, 201810.1910.2510.1510.2010.14275,300
Mar 23, 201810.2010.4010.1510.1710.11377,000
Mar 22, 201810.1810.2910.1610.2010.14330,800
Mar 21, 201810.2010.3010.1810.1910.13252,200
Mar 20, 201810.2410.2510.1610.1910.13328,800
Mar 19, 201810.3010.3210.2010.2110.15308,800
Mar 16, 201810.2610.3310.2610.3210.26221,500
Mar 15, 201810.3110.3610.2610.2710.21346,500
Mar 14, 201810.2610.3210.2610.2910.23377,500
Mar 13, 201810.2510.3210.1810.2310.17364,000
Mar 12, 201810.2210.2610.1910.2510.19593,600
Mar 09, 201810.1910.2010.1310.1810.12334,500
Mar 08, 201810.1010.1910.0810.1910.13430,700
Mar 07, 201810.0110.1010.0010.049.98333,100
Mar 06, 201810.1010.1010.0110.039.97286,700
Mar 05, 201810.0010.139.9810.0610.00382,900
Mar 02, 20189.9910.039.959.999.93485,100
Mar 01, 201810.0610.1410.0010.009.94402,300
Feb 28, 201810.1710.1910.0310.059.99332,100
Feb 27, 201810.1910.2210.1110.1510.09495,300
Feb 27, 20180.065 Dividend
Feb 26, 201810.3110.3110.2110.2210.09368,700
Feb 23, 201810.1710.3010.1510.3010.17255,300
Feb 22, 201810.1510.2010.1110.1310.00445,100
Feb 21, 201810.2110.2410.1210.1310.00360,900
Feb 20, 201810.2410.2510.1410.2010.07355,600
Feb 16, 201810.2310.2910.1910.2710.14313,300
Feb 15, 201810.1910.2410.1610.2110.08409,100
Feb 14, 201810.1710.2210.1510.1610.03394,700
Feb 13, 201810.2210.2610.1510.2510.12361,700
Feb 12, 201810.2310.2810.0810.2110.08559,300
Feb 09, 201810.0210.1710.0110.1510.02531,200
Feb 08, 201810.1010.129.9910.009.87610,200
Feb 07, 201810.0010.2110.0010.109.97612,400
Feb 06, 20189.8610.109.7110.039.901,572,800
Feb 05, 201810.1210.219.919.959.821,009,900
Feb 02, 201810.2510.3210.1610.2010.07834,700
Feb 01, 201810.4510.4810.2710.3010.17516,200
Jan 31, 201810.4310.4710.4110.4710.34363,500
Jan 30, 201810.4510.5010.4010.4110.28502,800
Jan 30, 20180.065 Dividend
Jan 29, 201810.6510.6510.5410.5410.34610,700
Jan 26, 201810.7010.7510.6310.6710.47474,200
Jan 25, 201810.6510.7010.6010.7010.50334,800
Jan 24, 201810.5710.6610.5510.6410.44386,200
Jan 23, 201810.5410.6110.5310.5810.38464,800
Jan 22, 201810.5310.5910.5010.5110.31373,700
Jan 19, 201810.5210.5710.5010.5410.34371,700
Jan 18, 201810.6010.6510.5210.5210.32496,700
Jan 17, 201810.6010.6610.5810.6110.41323,300
Jan 16, 201810.7110.7410.6010.6110.41656,200
Jan 12, 201810.6510.7610.6310.6810.48400,000
Jan 11, 201810.7510.7810.6710.6810.48465,800
Jan 10, 201810.7310.7810.6310.7510.55581,400
Jan 09, 201810.7610.8110.7010.7510.55387,500
Jan 08, 201810.7610.8110.6910.7510.55538,900
Jan 05, 201810.7810.8410.6810.7010.50458,200
Jan 04, 201810.7310.8910.7310.7610.56439,500
Jan 03, 201810.9110.9610.7310.7310.53497,200
Jan 02, 201810.8410.9810.7210.8810.68689,700
Dec 29, 201710.8010.8510.7810.8010.60312,700
Dec 28, 201710.8010.8710.7710.8010.60389,700
Dec 28, 20170.065 Dividend
Dec 27, 201710.7110.8110.7110.7610.50408,500
Dec 26, 201710.6710.8310.6710.7210.46406,200
Dec 22, 201710.3510.7010.3510.6810.42893,400
Dec 21, 201710.7410.7410.2310.3510.102,763,400
Dec 20, 201711.0211.0510.8310.8310.56611,900
Dec 19, 201711.1911.2211.0111.0110.74465,700
Dec 18, 201711.2811.3011.1911.1910.91419,100
Dec 15, 201711.2911.3311.2811.2911.01217,200
Dec 14, 201711.3211.3311.2811.2911.01289,400
Dec 13, 201711.2911.3311.2911.3111.03227,000
Dec 12, 201711.3611.4111.2911.2911.01379,500
Dec 11, 201711.3511.4011.3111.4011.12372,600
Dec 08, 201711.3011.3411.2811.3111.03239,700
Dec 07, 201711.3211.3411.2611.3111.03270,100
Dec 06, 201711.2811.3411.2811.3211.04183,700
Dec 05, 201711.3311.3311.2811.2811.00250,000
Dec 04, 201711.3811.3911.3311.3411.06392,500
Dec 01, 201711.3711.3711.2811.3711.09290,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...