Australia markets open in 7 hours 5 minutes

DNP Select Income Fund Inc. (DNP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
8.61-0.01 (-0.12%)
At close: 04:00PM EDT
8.65 +0.04 (+0.46%)
After hours: 07:37PM EDT
Time period:
21 July 2023 - 21 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 July 20248.608.638.578.618.61362,700
18 July 20248.608.678.588.628.62699,800
17 July 20248.528.688.498.608.601,136,000
16 July 20248.438.578.438.558.55748,200
15 July 20248.538.548.418.458.45775,000
12 July 20248.478.578.468.538.53806,000
11 July 20248.378.478.368.448.441,022,700
10 July 20248.368.408.278.358.351,286,700
09 July 20248.288.328.268.318.31680,700
08 July 20248.328.388.268.288.28686,500
05 July 20248.358.358.298.338.33637,000
03 July 20248.298.378.278.288.28460,300
02 July 20248.218.298.198.298.29768,200
01 July 20248.178.258.168.218.21968,200
28 June 20248.248.288.208.228.22647,500
28 June 20240.065 Dividend
27 June 20248.218.338.218.328.26813,100
26 June 20248.238.298.188.238.17724,300
25 June 20248.288.288.218.248.18754,600
24 June 20248.148.268.148.258.19725,400
21 June 20248.098.178.098.158.09678,500
20 June 20248.128.198.088.108.041,440,900
18 June 20248.188.248.118.148.081,258,100
17 June 20248.138.188.058.128.061,267,300
14 June 20248.258.278.028.158.091,964,600
13 June 20248.308.348.248.268.20939,600
12 June 20248.468.478.278.328.261,507,000
11 June 20248.568.568.388.428.35921,200
10 June 20248.558.648.518.548.47990,100
07 June 20248.588.628.538.548.47695,100
06 June 20248.608.638.558.618.54654,400
05 June 20248.608.638.578.618.54593,400
04 June 20248.578.658.578.588.51472,800
03 June 20248.698.708.598.608.53564,400
31 May 20248.578.728.548.728.65509,800
31 May 20240.065 Dividend
30 May 20248.528.608.528.588.45649,800
29 May 20248.618.618.478.538.401,409,800
28 May 20248.668.688.618.638.50707,100
24 May 20248.618.698.618.688.55583,600
23 May 20248.788.788.608.618.481,062,800
22 May 20248.808.808.758.768.63618,500
21 May 20248.838.868.808.818.67578,400
20 May 20248.848.908.828.858.71501,400
17 May 20248.768.838.758.818.67549,300
16 May 20248.868.898.758.778.64559,400
15 May 20248.808.878.768.868.72994,500
14 May 20248.969.028.608.798.663,047,800
13 May 20249.019.068.968.968.82542,300
10 May 20248.989.088.919.028.88955,900
09 May 20248.838.938.838.938.79551,900
08 May 20248.798.878.778.858.71550,500
07 May 20248.758.818.708.808.67474,600
06 May 20248.748.778.688.738.60630,500
03 May 20248.758.788.698.738.60524,200
02 May 20248.728.758.678.708.57676,500
01 May 20248.728.778.718.728.59523,600
30 Apr 20248.758.768.708.718.58437,300
29 Apr 20248.808.848.758.778.64488,300
29 Apr 20240.065 Dividend
26 Apr 20248.878.888.828.848.64436,400
25 Apr 20248.788.868.738.848.64561,800
24 Apr 20248.818.848.768.838.63585,200
23 Apr 20248.848.938.808.838.63646,600
22 Apr 20248.828.898.798.828.62478,500
19 Apr 20248.788.848.788.808.60347,200
18 Apr 20248.738.788.728.778.57394,200
17 Apr 20248.718.798.718.728.52422,400
16 Apr 20248.768.788.688.708.50646,300
15 Apr 20248.868.898.748.788.58742,700
12 Apr 20248.978.998.848.868.66410,000
11 Apr 20249.009.018.958.958.75553,600
10 Apr 20248.979.048.958.988.781,070,100
09 Apr 20249.009.018.958.998.79508,400
08 Apr 20248.989.018.968.988.78338,600
05 Apr 20249.029.048.958.978.77418,600
04 Apr 20249.009.068.968.998.79540,400
03 Apr 20249.009.038.978.998.79430,400
02 Apr 20249.009.068.978.988.78579,800
01 Apr 20249.069.078.989.038.83670,900
28 Mar 20249.109.129.069.078.87551,700
27 Mar 20249.059.109.059.088.88556,600
27 Mar 20240.065 Dividend
26 Mar 20249.079.109.039.088.81663,300
25 Mar 20249.029.089.029.048.77606,900
22 Mar 20249.039.079.019.028.75444,400
21 Mar 20249.049.099.019.048.77499,000
20 Mar 20248.999.038.969.038.76666,600
19 Mar 20249.029.058.969.048.77492,600
18 Mar 20249.009.048.989.028.75534,300
15 Mar 20248.909.008.908.988.71385,700
14 Mar 20248.928.968.878.918.65629,700
13 Mar 20248.979.028.918.928.66486,900
12 Mar 20249.089.088.928.978.70616,600
11 Mar 20248.909.108.879.098.821,480,000
08 Mar 20248.838.878.808.878.61544,900
07 Mar 20248.848.888.788.818.55571,000
06 Mar 20248.828.848.728.788.521,039,900
05 Mar 20248.838.918.778.788.52685,100
04 Mar 20248.828.858.808.858.59594,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...