Canada markets closed

DNP Select Income Fund Inc. (DNP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
8.85+0.05 (+0.57%)
At close: 04:00PM EDT
8.77 -0.08 (-0.89%)
After hours: 05:26PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 20248.798.878.778.858.85549,973
May 07, 20248.758.818.708.808.80474,600
May 06, 20248.748.778.688.738.73630,500
May 03, 20248.758.788.698.738.73524,200
May 02, 20248.728.758.678.708.70676,500
May 01, 20248.728.778.718.728.72523,600
Apr 30, 20248.758.768.708.718.71437,300
Apr 29, 20248.808.848.758.778.77488,300
Apr 29, 20240.065 Dividend
Apr 26, 20248.878.888.828.848.77436,400
Apr 25, 20248.788.868.738.848.77561,800
Apr 24, 20248.818.848.768.838.77585,200
Apr 23, 20248.848.938.808.838.77646,600
Apr 22, 20248.828.898.798.828.76478,500
Apr 19, 20248.788.848.788.808.74347,200
Apr 18, 20248.738.788.728.778.71394,200
Apr 17, 20248.718.798.718.728.66422,400
Apr 16, 20248.768.788.688.708.64646,300
Apr 15, 20248.868.898.748.788.72742,700
Apr 12, 20248.978.998.848.868.79410,000
Apr 11, 20249.009.018.958.958.88553,600
Apr 10, 20248.979.048.958.988.911,070,100
Apr 09, 20249.009.018.958.998.92508,400
Apr 08, 20248.989.018.968.988.91338,600
Apr 05, 20249.029.048.958.978.90418,600
Apr 04, 20249.009.068.968.998.92540,400
Apr 03, 20249.009.038.978.998.92430,400
Apr 02, 20249.009.068.978.988.91579,800
Apr 01, 20249.069.078.989.038.96670,900
Mar 28, 20249.109.129.069.079.00551,700
Mar 27, 20249.059.109.059.089.01556,600
Mar 27, 20240.065 Dividend
Mar 26, 20249.079.109.039.088.95663,300
Mar 25, 20249.029.089.029.048.91606,900
Mar 22, 20249.039.079.019.028.89444,400
Mar 21, 20249.049.099.019.048.91499,000
Mar 20, 20248.999.038.969.038.90666,600
Mar 19, 20249.029.058.969.048.91492,600
Mar 18, 20249.009.048.989.028.89534,300
Mar 15, 20248.909.008.908.988.85385,700
Mar 14, 20248.928.968.878.918.78629,700
Mar 13, 20248.979.028.918.928.79486,900
Mar 12, 20249.089.088.928.978.84616,600
Mar 11, 20248.909.108.879.098.961,480,000
Mar 08, 20248.838.878.808.878.74544,900
Mar 07, 20248.848.888.788.818.68571,000
Mar 06, 20248.828.848.728.788.651,039,900
Mar 05, 20248.838.918.778.788.65685,100
Mar 04, 20248.828.858.808.858.72594,900
Mar 01, 20248.878.878.808.838.70337,100
Feb 29, 20248.858.898.838.848.71575,100
Feb 28, 20248.808.868.808.848.71547,200
Feb 28, 20240.065 Dividend
Feb 27, 20248.848.888.838.878.68541,100
Feb 26, 20248.878.908.828.828.63704,200
Feb 23, 20248.838.928.828.878.68465,600
Feb 22, 20248.918.918.798.828.63777,600
Feb 21, 20248.808.948.808.928.73406,900
Feb 20, 20248.758.838.748.778.58474,700
Feb 16, 20248.668.798.658.758.56460,800
Feb 15, 20248.708.758.688.728.53483,900
Feb 14, 20248.668.698.628.668.47525,000
Feb 13, 20248.678.728.618.658.46941,400
Feb 12, 20248.658.748.658.728.53577,800
Feb 09, 20248.668.708.608.658.46817,600
Feb 08, 20248.748.768.638.678.48583,000
Feb 07, 20248.788.798.728.738.54507,000
Feb 06, 20248.698.798.648.758.56478,900
Feb 05, 20248.938.938.718.728.53577,600
Feb 02, 20249.039.058.928.928.73723,200
Feb 01, 20248.969.098.939.068.86504,900
Jan 31, 20248.928.988.878.918.72589,200
Jan 30, 20248.939.058.908.908.71669,000
Jan 30, 20240.065 Dividend
Jan 29, 20248.849.068.839.058.79964,700
Jan 26, 20248.748.878.738.848.59874,900
Jan 25, 20248.598.738.598.738.48666,700
Jan 24, 20248.618.638.548.568.311,160,500
Jan 23, 20248.548.608.548.578.32611,000
Jan 22, 20248.578.638.518.588.33797,500
Jan 19, 20248.598.668.478.548.29941,100
Jan 18, 20248.658.688.548.618.36518,000
Jan 17, 20248.718.768.578.638.38910,900
Jan 16, 20248.808.848.758.798.54544,600
Jan 12, 20248.828.938.788.858.60562,200
Jan 11, 20248.999.008.748.858.601,022,300
Jan 10, 20248.929.008.918.968.70637,300
Jan 09, 20248.898.928.838.928.66659,700
Jan 08, 20248.828.928.828.908.64621,200
Jan 05, 20248.738.868.728.848.59761,000
Jan 04, 20248.698.808.678.748.49756,800
Jan 03, 20248.618.768.588.698.44593,600
Jan 02, 20248.468.738.448.658.401,011,600
Dec 29, 20238.448.578.348.488.241,901,500
Dec 28, 20238.508.628.428.488.241,587,500
Dec 28, 20230.065 Dividend
Dec 27, 20238.758.758.598.618.301,153,200
Dec 26, 20238.538.738.528.708.391,040,100
Dec 22, 20238.498.598.428.518.20932,700
Dec 21, 20238.358.498.288.428.121,256,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...