Skip to main content
DNP Select Income Fund Inc. (DNP)
NYSE: DNP · Real-Time Price · USD
10.06
-0.05 (-0.49%)
At close: Dec 5, 2025, 4:00 PM EST
10.05
-0.01 (-0.10%)
After-hours: Dec 5, 2025, 7:00 PM EST

DNP Select Income Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202510.1010.1510.0210.0610.06-0.49%546,578
Dec 4, 202510.1110.1510.0610.1110.110.20%468,397
Dec 3, 202510.0310.1010.0010.0910.090.60%607,545
Dec 2, 202510.1110.1310.0210.0310.03-0.79%630,238
Dec 1, 202510.2510.2710.0810.1110.11-1.08%662,775
Nov 28, 202510.2810.3310.1710.2210.22-1.06%484,942
Nov 26, 202510.2410.3510.2410.3310.270.68%634,105
Nov 25, 202510.2410.2910.2110.2610.200.20%581,294
Nov 24, 202510.1510.2410.1410.2410.181.09%498,343
Nov 21, 202510.1410.1610.0810.1310.070.50%502,385
Nov 20, 202510.1810.2210.0810.0810.02-0.88%516,423
Nov 19, 202510.1210.1710.0810.1710.110.49%478,264
Nov 18, 202510.0110.1210.0110.1210.061.00%359,875
Nov 17, 202510.1110.1210.0210.029.96-0.89%422,197
Nov 14, 202510.0610.1510.0310.1110.050.40%397,800
Nov 13, 202510.1310.1610.0610.0710.01-0.59%453,615
Nov 12, 202510.1910.2110.1310.1310.07-0.78%442,962
Nov 11, 202510.1910.2110.1610.2110.150.10%396,756
Nov 10, 202510.1610.2010.1110.2010.141.09%780,274
Nov 7, 202510.0210.1410.0210.0910.030.70%518,325
Nov 6, 202510.1010.1310.0010.029.96-0.79%467,670
Nov 5, 202510.0110.109.9610.1010.041.20%591,445
Nov 4, 20259.9710.029.979.989.92-0.80%524,625
Nov 3, 202510.1110.169.9410.0610.00-1.08%735,398
Oct 31, 202510.1210.1810.0410.1710.11-0.10%584,933
Oct 30, 202510.1810.2110.1610.1810.05-413,536
Oct 29, 202510.1610.2210.1510.1810.050.20%629,147
Oct 28, 202510.1710.2110.1210.1610.03-0.10%452,420
Oct 27, 202510.1410.2110.1310.1710.04-0.59%710,796
Oct 24, 202510.1010.2510.0910.2310.101.49%734,462
Oct 23, 202510.0210.1010.0110.089.950.60%530,924
Oct 22, 202510.0010.029.9910.029.890.40%377,620
Oct 21, 202510.0010.009.959.989.85-0.10%463,628
Oct 20, 20259.9710.029.979.999.860.40%426,509
Oct 17, 20259.9910.009.939.959.82-0.20%462,222
Oct 16, 202510.0110.049.969.979.84-0.50%628,349
Oct 15, 202510.0410.0710.0010.029.89-517,307
Oct 14, 20259.9610.049.9510.029.890.40%483,617
Oct 13, 20259.9910.019.959.989.850.50%481,293
Oct 10, 202510.0110.039.919.939.80-0.30%823,867
Oct 9, 202510.0010.019.959.969.83-0.50%555,101
Oct 8, 202510.0110.029.9910.019.880.20%380,977
Oct 7, 20259.9810.029.989.999.86-0.10%541,250
Oct 6, 20259.9510.009.9510.009.870.30%520,152
Oct 3, 20259.9510.009.949.979.840.20%427,441
Oct 2, 20259.9910.009.949.959.82-0.30%584,817
Oct 1, 20259.9910.029.969.989.85-0.30%506,725
Sep 30, 20259.9810.019.9610.019.88-0.10%500,430
Sep 29, 202510.0010.039.9610.029.830.20%594,980
Sep 26, 20259.9410.019.9410.009.810.60%489,335
Sep 25, 20259.9810.009.929.949.75-0.50%571,335
Sep 24, 20259.9910.029.989.999.800.10%536,268
Sep 23, 20259.949.999.949.989.790.60%519,816
Sep 22, 20259.949.969.919.929.73-0.20%506,531
Sep 19, 20259.929.959.929.949.75-0.10%358,897
Sep 18, 20259.949.969.919.959.760.20%357,747
Sep 17, 20259.919.999.919.939.740.20%490,271
Sep 16, 20259.9910.009.909.919.72-0.40%589,658
Sep 15, 202510.0310.049.959.959.76-0.50%570,355
Sep 12, 20259.9610.029.9510.009.810.50%446,308
Sep 11, 202510.0010.029.929.959.76-0.40%569,792
Sep 10, 20259.9510.009.939.999.800.40%912,917
Sep 9, 20259.809.959.809.959.761.63%627,538
Sep 8, 20259.859.859.789.799.60-0.61%613,605
Sep 5, 20259.879.879.819.859.660.41%459,632
Sep 4, 20259.859.889.819.819.62-0.41%337,213
Sep 3, 20259.819.879.799.859.660.51%701,147
Sep 2, 20259.819.879.799.809.61-0.71%594,830
Aug 29, 20259.849.909.829.879.68-0.70%364,115
Aug 28, 20259.939.979.919.949.690.30%723,225
Aug 27, 20259.899.929.889.919.660.30%387,120
Aug 26, 20259.879.909.869.889.63-360,576
Aug 25, 20259.859.909.859.889.630.10%585,200
Aug 22, 20259.859.909.859.879.620.20%752,889
Aug 21, 20259.839.879.839.859.60-0.30%395,086
Aug 20, 20259.859.889.849.889.630.41%426,174
Aug 19, 20259.839.859.829.849.590.10%388,237
Aug 18, 20259.859.859.829.839.580.10%332,862
Aug 15, 20259.849.879.819.829.57-0.30%554,934
Aug 14, 20259.869.889.839.859.60-0.10%322,850
Aug 13, 20259.849.869.809.869.610.31%491,015
Aug 12, 20259.829.849.779.839.580.51%595,148
Aug 11, 20259.809.859.789.789.53-0.41%730,739
Aug 8, 20259.849.859.799.829.57-0.10%495,389
Aug 7, 20259.819.839.779.839.580.82%449,179
Aug 6, 20259.779.819.759.759.50-0.20%459,338
Aug 5, 20259.849.859.769.779.52-0.81%381,228
Aug 4, 20259.809.869.759.859.601.03%660,719
Aug 1, 20259.789.819.719.759.50-0.41%400,965
Jul 31, 20259.799.829.769.799.54-0.61%531,234
Jul 30, 20259.879.899.829.859.540.10%551,371
Jul 29, 20259.829.859.819.849.530.31%400,841
Jul 28, 20259.879.879.819.819.50-0.20%596,927
Jul 25, 20259.809.859.809.839.520.20%347,367
Jul 24, 20259.779.889.769.819.500.10%472,834
Jul 23, 20259.859.889.759.809.49-0.41%965,377
Jul 22, 20259.819.849.819.849.530.31%328,774
Jul 21, 20259.839.839.779.819.500.41%391,352
Jul 18, 20259.769.799.759.779.460.31%436,932
Jul 17, 20259.709.749.709.749.430.41%369,593