1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. DNP Select Income Fund Inc (DNP)
  7. Historical

DNP

DNP Select Income Historical Data

DNP Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 03 2023 11.42 -0.01 -0.09% 11.27 11.47 11.27 568,275
Feb 02 2023 11.43 -0.12 -1.04% 11.54 11.55 11.3501 645,499
Feb 01 2023 11.55 0.01 0.09% 11.56 11.59 11.40 794,239
Jan 31 2023 11.54 0.00 0.0% 11.50 11.56 11.46 361,684
Jan 30 2023 11.54 -0.15 -1.28% 11.62 11.62 11.46 591,665
Jan 27 2023 11.69 -0.02 -0.17% 11.68 11.77 11.66 474,290
Jan 26 2023 11.71 -0.02 -0.17% 11.74 11.78 11.645 443,073
Jan 25 2023 11.73 0.04 0.34% 11.59 11.74 11.55 400,323
Jan 24 2023 11.69 0.07 0.6% 11.62 11.72 11.54 366,114
Jan 23 2023 11.62 0.07 0.61% 11.60 11.69 11.56 390,086
Jan 20 2023 11.55 0.10 0.87% 11.45 11.59 11.435 520,464
Jan 19 2023 11.45 -0.13 -1.12% 11.54 11.6094 11.41 395,560
Jan 18 2023 11.58 -0.06 -0.52% 11.64 11.72 11.58 508,960
Jan 17 2023 11.64 -0.09 -0.77% 11.75 11.84 11.63 665,723
Jan 16 2023 11.73 0.00 +0.00% 11.54 11.75 11.52 0
Jan 13 2023 11.73 0.14 1.21% 11.54 11.75 11.52 688,421
Jan 12 2023 11.59 0.11 0.96% 11.45 11.62 11.41 551,914
Jan 11 2023 11.48 0.02 0.17% 11.46 11.51 11.42 392,574
Jan 10 2023 11.46 0.04 0.35% 11.42 11.475 11.35 426,629
Jan 09 2023 11.42 0.02 0.18% 11.42 11.43 11.355 377,270
Jan 06 2023 11.40 0.16 1.42% 11.30 11.42 11.28 397,901
Jan 05 2023 11.24 -0.06 -0.53% 11.25 11.37 11.21 449,508
Jan 04 2023 11.30 -0.03 -0.26% 11.31 11.332 11.2594 304,799
Jan 03 2023 11.33 0.08 0.71% 11.32 11.3955 11.23 459,357
Jan 02 2023 11.25 0.00 +0.00% 11.29 11.38 11.16 0
Dec 30 2022 11.25 -0.06 -0.53% 11.29 11.38 11.16 307,552
Dec 29 2022 11.31 -0.02 -0.18% 11.26 11.39 11.26 277,296
Dec 28 2022 11.33 -0.09 -0.79% 11.39 11.42 11.33 428,965
Dec 27 2022 11.42 -0.02 -0.17% 11.42 11.46 11.37 455,171
Dec 26 2022 11.44 0.00 +0.00% 11.31 11.45 11.25 0
Dec 23 2022 11.44 0.15 1.33% 11.31 11.45 11.25 322,355
Dec 22 2022 11.29 -0.11 -0.96% 11.36 11.38 11.22 360,194
Dec 21 2022 11.40 0.20 1.74% 11.35 11.41 11.31 549,041
Dec 20 2022 11.205 0.01 0.04% 11.17 11.31 11.13 587,437
Dec 19 2022 11.20 0.02 0.18% 11.15 11.23 11.12 364,046
Dec 16 2022 11.18 -0.15 -1.32% 11.23 11.27 11.15 509,451
Dec 15 2022 11.33 0.01 0.09% 11.29 11.355 11.21 354,250
Dec 14 2022 11.32 0.03 0.27% 11.24 11.42 11.24 360,866
Dec 13 2022 11.29 0.00 0.0% 11.32 11.46 11.25 539,166
Dec 12 2022 11.29 0.07 0.62% 11.27 11.3672 11.17 545,301
Dec 09 2022 11.22 0.05 0.45% 11.07 11.35 11.07 346,303
Dec 08 2022 11.17 -0.04 -0.36% 11.16 11.36 11.152 378,223
Dec 07 2022 11.21 0.04 0.36% 11.14 11.26 11.06 372,981
Dec 06 2022 11.17 0.09 0.81% 11.06 11.18 11.06 223,952
Dec 05 2022 11.08 -0.05 -0.45% 11.12 11.12 11.00 315,400
Dec 02 2022 11.13 -0.12 -1.07% 11.17 11.245 11.11 296,289
Dec 01 2022 11.25 -0.09 -0.79% 11.38 11.46 11.21 550,708
Nov 30 2022 11.34 0.12 1.07% 11.22 11.34 11.165 358,134
Nov 29 2022 11.22 -0.14 -1.23% 11.25 11.29 11.17 285,707
Nov 28 2022 11.36 0.01 0.09% 11.35 11.42 11.3146 464,619
Nov 25 2022 11.35 0.00 +0.00% 11.32 11.4062 11.29 0
Nov 25 2022 11.35 0.01 0.09% 11.32 11.4062 11.29 130,961
Nov 24 2022 11.34 0.00 +0.00% 11.35 11.42 11.285 0
Nov 23 2022 11.34 -0.01 -0.09% 11.35 11.42 11.285 344,549
Nov 22 2022 11.35 0.03 0.27% 11.20 11.37 11.20 645,029
Nov 22 2022 11.32 0.13 1.16% 11.20 11.34 11.20 393,510
Nov 21 2022 11.19 -0.05 -0.44% 11.17 11.24 11.16 224,952
Nov 18 2022 11.24 0.08 0.72% 11.16 11.25 11.07 297,970
Nov 17 2022 11.16 -0.04 -0.36% 11.16 11.18 11.09 209,583
Nov 16 2022 11.20 0.01 0.09% 11.16 11.28 11.15 339,695
Nov 15 2022 11.19 0.18 1.63% 11.03 11.23 10.98 475,004
Nov 14 2022 11.01 -0.03 -0.27% 11.05 11.10 10.94 363,105
Nov 11 2022 11.04 -0.20 -1.78% 11.25 11.29 11.025 430,432
Nov 10 2022 11.24 0.35 3.21% 11.12 11.27 11.065 740,742
Nov 09 2022 10.89 -0.08 -0.73% 10.94 10.9616 10.86 375,358
Nov 08 2022 10.97 0.08 0.73% 10.90 11.01 10.84 343,022
Nov 07 2022 10.89 -0.18 -1.63% 11.09 11.09 10.88 443,326
Your Recent History
NYSE
DNP
DNP Select..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230205 07:26:39