DNP Select Income Fund Inc. (DNP)
NYSE: DNP · Real-Time Price · USD
10.77
-0.01 (-0.09%)
Apr 28, 2026, 4:00 PM EDT - Market closed
DNP Select Income Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.75 | 10.82 | 10.75 | 10.77 | 10.77 | -0.09% | 568,799 |
| Apr 27, 2026 | 10.71 | 10.80 | 10.71 | 10.78 | 10.78 | 0.56% | 459,897 |
| Apr 24, 2026 | 10.77 | 10.84 | 10.69 | 10.72 | 10.72 | -0.65% | 613,407 |
| Apr 23, 2026 | 10.66 | 10.79 | 10.65 | 10.79 | 10.79 | 1.51% | 893,701 |
| Apr 22, 2026 | 10.60 | 10.65 | 10.60 | 10.63 | 10.63 | 0.76% | 513,126 |
| Apr 21, 2026 | 10.59 | 10.63 | 10.53 | 10.55 | 10.55 | - | 706,025 |
| Apr 20, 2026 | 10.56 | 10.65 | 10.55 | 10.55 | 10.55 | -0.66% | 559,761 |
| Apr 17, 2026 | 10.57 | 10.63 | 10.45 | 10.62 | 10.62 | 0.76% | 719,042 |
| Apr 16, 2026 | 10.48 | 10.55 | 10.46 | 10.54 | 10.54 | 0.48% | 571,163 |
| Apr 15, 2026 | 10.50 | 10.54 | 10.45 | 10.49 | 10.49 | 0.10% | 584,834 |
| Apr 14, 2026 | 10.46 | 10.49 | 10.36 | 10.48 | 10.48 | 0.19% | 705,128 |
| Apr 13, 2026 | 10.49 | 10.58 | 10.40 | 10.46 | 10.46 | -0.29% | 796,815 |
| Apr 10, 2026 | 10.59 | 10.62 | 10.49 | 10.49 | 10.49 | -0.57% | 838,323 |
| Apr 9, 2026 | 10.40 | 10.55 | 10.40 | 10.55 | 10.55 | 1.54% | 888,436 |
| Apr 8, 2026 | 10.31 | 10.40 | 10.22 | 10.39 | 10.39 | 1.46% | 649,211 |
| Apr 7, 2026 | 10.24 | 10.32 | 10.20 | 10.24 | 10.24 | -0.29% | 556,793 |
| Apr 6, 2026 | 10.24 | 10.32 | 10.24 | 10.27 | 10.27 | -0.10% | 513,394 |
| Apr 2, 2026 | 10.20 | 10.36 | 10.17 | 10.28 | 10.28 | 0.29% | 515,812 |
| Apr 1, 2026 | 10.30 | 10.35 | 10.24 | 10.25 | 10.25 | -0.49% | 688,069 |
| Mar 31, 2026 | 10.29 | 10.33 | 10.21 | 10.30 | 10.30 | 0.59% | 677,921 |
| Mar 30, 2026 | 10.28 | 10.35 | 10.24 | 10.24 | 10.18 | 0.29% | 781,383 |
| Mar 27, 2026 | 10.08 | 10.23 | 10.08 | 10.21 | 10.15 | 0.79% | 800,484 |
| Mar 26, 2026 | 10.10 | 10.20 | 10.07 | 10.13 | 10.07 | -0.30% | 537,991 |
| Mar 25, 2026 | 10.14 | 10.24 | 10.11 | 10.16 | 10.10 | 0.79% | 577,679 |
| Mar 24, 2026 | 10.00 | 10.15 | 9.97 | 10.08 | 10.02 | 0.90% | 630,463 |
| Mar 23, 2026 | 10.09 | 10.16 | 9.98 | 9.99 | 9.93 | 0.81% | 1,121,459 |
| Mar 20, 2026 | 10.18 | 10.22 | 9.86 | 9.91 | 9.85 | -2.75% | 1,272,919 |
| Mar 19, 2026 | 10.25 | 10.29 | 10.13 | 10.19 | 10.13 | -1.16% | 793,750 |
| Mar 18, 2026 | 10.25 | 10.32 | 10.24 | 10.31 | 10.24 | 0.10% | 523,971 |
| Mar 17, 2026 | 10.35 | 10.42 | 10.30 | 10.30 | 10.23 | -0.29% | 608,322 |
| Mar 16, 2026 | 10.36 | 10.42 | 10.33 | 10.33 | 10.26 | 0.10% | 672,391 |
| Mar 13, 2026 | 10.28 | 10.39 | 10.28 | 10.32 | 10.25 | 0.58% | 437,108 |
| Mar 12, 2026 | 10.19 | 10.33 | 10.14 | 10.26 | 10.19 | 0.49% | 989,123 |
| Mar 11, 2026 | 10.27 | 10.39 | 10.21 | 10.21 | 10.15 | -0.97% | 469,333 |
| Mar 10, 2026 | 10.27 | 10.43 | 10.21 | 10.31 | 10.24 | 0.88% | 901,844 |
| Mar 9, 2026 | 10.29 | 10.29 | 10.05 | 10.22 | 10.16 | -1.26% | 1,810,292 |
| Mar 6, 2026 | 10.36 | 10.43 | 10.26 | 10.35 | 10.28 | -0.58% | 861,216 |
| Mar 5, 2026 | 10.55 | 10.61 | 10.39 | 10.41 | 10.34 | -1.70% | 1,012,364 |
| Mar 4, 2026 | 10.55 | 10.59 | 10.48 | 10.59 | 10.52 | 0.67% | 462,089 |
| Mar 3, 2026 | 10.54 | 10.57 | 10.40 | 10.52 | 10.45 | -0.28% | 585,524 |
| Mar 2, 2026 | 10.50 | 10.60 | 10.50 | 10.55 | 10.48 | 0.09% | 516,996 |
| Feb 27, 2026 | 10.50 | 10.62 | 10.50 | 10.54 | 10.47 | -0.19% | 818,184 |
| Feb 26, 2026 | 10.62 | 10.65 | 10.56 | 10.56 | 10.43 | -0.56% | 716,915 |
| Feb 25, 2026 | 10.59 | 10.63 | 10.51 | 10.62 | 10.49 | 0.28% | 546,786 |
| Feb 24, 2026 | 10.51 | 10.62 | 10.50 | 10.59 | 10.46 | 0.38% | 645,504 |
| Feb 23, 2026 | 10.38 | 10.59 | 10.38 | 10.55 | 10.42 | 1.15% | 949,091 |
| Feb 20, 2026 | 10.42 | 10.52 | 10.41 | 10.43 | 10.30 | -0.19% | 758,727 |
| Feb 19, 2026 | 10.39 | 10.48 | 10.38 | 10.45 | 10.32 | 0.58% | 563,808 |
| Feb 18, 2026 | 10.45 | 10.47 | 10.33 | 10.39 | 10.26 | -0.19% | 885,965 |
| Feb 17, 2026 | 10.40 | 10.49 | 10.37 | 10.41 | 10.28 | -0.29% | 874,577 |
| Feb 13, 2026 | 10.32 | 10.45 | 10.32 | 10.44 | 10.31 | 1.66% | 1,032,625 |
| Feb 12, 2026 | 10.25 | 10.35 | 10.22 | 10.27 | 10.14 | 0.20% | 799,385 |
| Feb 11, 2026 | 10.20 | 10.25 | 10.17 | 10.25 | 10.12 | 0.59% | 501,091 |
| Feb 10, 2026 | 10.17 | 10.20 | 10.13 | 10.19 | 10.06 | 0.59% | 942,954 |
| Feb 9, 2026 | 10.15 | 10.16 | 10.10 | 10.13 | 10.00 | -0.30% | 730,723 |
| Feb 6, 2026 | 10.16 | 10.21 | 10.15 | 10.16 | 10.03 | 0.10% | 453,688 |
| Feb 5, 2026 | 10.12 | 10.17 | 10.10 | 10.15 | 10.02 | 0.69% | 478,684 |
| Feb 4, 2026 | 10.11 | 10.14 | 10.08 | 10.08 | 9.95 | 0.10% | 500,837 |
| Feb 3, 2026 | 10.04 | 10.15 | 10.04 | 10.07 | 9.94 | 0.20% | 632,967 |
| Feb 2, 2026 | 10.14 | 10.17 | 10.05 | 10.05 | 9.92 | -1.08% | 576,776 |
| Jan 30, 2026 | 10.16 | 10.19 | 10.11 | 10.16 | 10.03 | -0.68% | 474,009 |
| Jan 29, 2026 | 10.14 | 10.23 | 10.10 | 10.23 | 10.04 | 0.89% | 740,880 |
| Jan 28, 2026 | 10.15 | 10.17 | 10.08 | 10.14 | 9.95 | - | 472,523 |
| Jan 27, 2026 | 10.10 | 10.17 | 10.08 | 10.14 | 9.95 | 0.50% | 563,661 |
| Jan 26, 2026 | 10.04 | 10.14 | 10.04 | 10.09 | 9.90 | 0.50% | 674,564 |
| Jan 23, 2026 | 10.03 | 10.08 | 10.03 | 10.04 | 9.85 | -0.10% | 673,922 |
| Jan 22, 2026 | 10.04 | 10.09 | 10.02 | 10.05 | 9.86 | -0.10% | 534,835 |
| Jan 21, 2026 | 10.03 | 10.06 | 10.02 | 10.06 | 9.87 | 0.50% | 410,990 |
| Jan 20, 2026 | 10.02 | 10.05 | 10.00 | 10.01 | 9.82 | -0.40% | 581,276 |
| Jan 16, 2026 | 10.01 | 10.06 | 9.99 | 10.05 | 9.86 | 0.50% | 517,353 |
| Jan 15, 2026 | 10.02 | 10.05 | 10.00 | 10.00 | 9.81 | - | 620,509 |
| Jan 14, 2026 | 10.01 | 10.09 | 10.00 | 10.00 | 9.81 | 0.10% | 814,375 |
| Jan 13, 2026 | 10.00 | 10.05 | 9.99 | 9.99 | 9.80 | -0.30% | 548,290 |
| Jan 12, 2026 | 9.98 | 10.06 | 9.96 | 10.02 | 9.83 | 0.50% | 868,763 |
| Jan 9, 2026 | 9.89 | 9.97 | 9.89 | 9.97 | 9.78 | 1.22% | 571,776 |
| Jan 8, 2026 | 9.80 | 9.92 | 9.80 | 9.85 | 9.67 | 0.20% | 694,346 |
| Jan 7, 2026 | 9.90 | 9.92 | 9.81 | 9.83 | 9.65 | -0.41% | 706,094 |
| Jan 6, 2026 | 9.77 | 9.91 | 9.77 | 9.87 | 9.69 | 0.20% | 691,265 |
| Jan 5, 2026 | 9.95 | 9.97 | 9.69 | 9.85 | 9.67 | -0.91% | 1,378,232 |
| Jan 2, 2026 | 9.98 | 10.05 | 9.92 | 9.94 | 9.75 | -0.50% | 951,562 |
| Dec 31, 2025 | 10.00 | 10.03 | 9.98 | 9.99 | 9.80 | -0.79% | 380,940 |
| Dec 30, 2025 | 10.07 | 10.11 | 10.07 | 10.07 | 9.82 | - | 530,860 |
| Dec 29, 2025 | 10.03 | 10.10 | 10.02 | 10.07 | 9.82 | 0.30% | 812,194 |
| Dec 26, 2025 | 10.06 | 10.09 | 10.03 | 10.04 | 9.79 | -0.30% | 391,953 |
| Dec 24, 2025 | 10.03 | 10.09 | 10.03 | 10.07 | 9.82 | 0.20% | 172,740 |
| Dec 23, 2025 | 9.95 | 10.11 | 9.95 | 10.05 | 9.80 | 1.01% | 688,313 |
| Dec 22, 2025 | 9.96 | 10.00 | 9.89 | 9.95 | 9.70 | -0.10% | 760,466 |
| Dec 19, 2025 | 10.00 | 10.02 | 9.95 | 9.96 | 9.71 | -0.20% | 752,071 |
| Dec 18, 2025 | 10.03 | 10.07 | 9.98 | 9.98 | 9.73 | -0.20% | 690,140 |
| Dec 17, 2025 | 10.03 | 10.04 | 9.99 | 10.00 | 9.75 | -0.10% | 448,916 |
| Dec 16, 2025 | 10.00 | 10.03 | 9.98 | 10.01 | 9.76 | 0.10% | 476,575 |
| Dec 15, 2025 | 10.03 | 10.05 | 10.00 | 10.00 | 9.75 | -0.10% | 562,714 |
| Dec 12, 2025 | 10.04 | 10.06 | 9.99 | 10.01 | 9.76 | -0.10% | 597,200 |
| Dec 11, 2025 | 10.04 | 10.08 | 10.01 | 10.02 | 9.77 | -0.30% | 658,344 |
| Dec 10, 2025 | 10.05 | 10.09 | 9.98 | 10.05 | 9.80 | 0.60% | 960,219 |
| Dec 9, 2025 | 9.99 | 10.04 | 9.98 | 9.99 | 9.74 | -0.10% | 434,164 |
| Dec 8, 2025 | 10.08 | 10.09 | 9.96 | 10.00 | 9.75 | -0.60% | 740,938 |
| Dec 5, 2025 | 10.10 | 10.15 | 10.02 | 10.06 | 9.81 | -0.49% | 546,581 |
| Dec 4, 2025 | 10.11 | 10.15 | 10.06 | 10.11 | 9.86 | 0.20% | 468,519 |
| Dec 3, 2025 | 10.03 | 10.10 | 10.00 | 10.09 | 9.84 | 0.60% | 607,716 |