Singapore markets open in 1 hour 33 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,011.12 -11.09 (-0.22%) Dow
37,775.38 +22.07 (+0.06%) Nasdaq
15,601.50 -81.87 (-0.52%) Bitcoin USD
63,569.51 +2,186.96 (+3.56%) CMC Crypto 200
1,313.44 +427.91 (+48.34%)
DNP Select Income Fund Inc. (DNP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 8.73 | 8.78 | 8.72 | 8.77 | 8.77 | 394,239 |
| 17 Apr 2024 | 8.71 | 8.79 | 8.71 | 8.72 | 8.72 | 422,400 |
| 16 Apr 2024 | 8.76 | 8.78 | 8.68 | 8.70 | 8.70 | 646,300 |
| 15 Apr 2024 | 8.86 | 8.89 | 8.74 | 8.78 | 8.78 | 742,700 |
| 12 Apr 2024 | 8.97 | 8.99 | 8.84 | 8.86 | 8.86 | 410,000 |
| 11 Apr 2024 | 9.00 | 9.01 | 8.95 | 8.95 | 8.95 | 553,600 |
| 10 Apr 2024 | 8.97 | 9.04 | 8.95 | 8.98 | 8.98 | 1,070,100 |
| 09 Apr 2024 | 9.00 | 9.01 | 8.95 | 8.99 | 8.99 | 508,400 |
| 08 Apr 2024 | 8.98 | 9.01 | 8.96 | 8.98 | 8.98 | 338,600 |
| 05 Apr 2024 | 9.02 | 9.04 | 8.95 | 8.97 | 8.97 | 418,600 |
| 04 Apr 2024 | 9.00 | 9.06 | 8.96 | 8.99 | 8.99 | 540,400 |
| 03 Apr 2024 | 9.00 | 9.03 | 8.97 | 8.99 | 8.99 | 430,400 |
| 02 Apr 2024 | 9.00 | 9.06 | 8.97 | 8.98 | 8.98 | 579,800 |
| 01 Apr 2024 | 9.06 | 9.07 | 8.98 | 9.03 | 9.03 | 670,900 |
| 28 Mar 2024 | 9.10 | 9.12 | 9.06 | 9.07 | 9.07 | 551,700 |
| 27 Mar 2024 | 9.05 | 9.10 | 9.05 | 9.08 | 9.08 | 556,600 |
| 27 Mar 2024 | 0.065 Dividend | |||||
| 26 Mar 2024 | 9.07 | 9.10 | 9.03 | 9.08 | 9.02 | 663,300 |
| 25 Mar 2024 | 9.02 | 9.08 | 9.02 | 9.04 | 8.98 | 606,900 |
| 22 Mar 2024 | 9.03 | 9.07 | 9.01 | 9.02 | 8.96 | 444,400 |
| 21 Mar 2024 | 9.04 | 9.09 | 9.01 | 9.04 | 8.98 | 499,000 |
| 20 Mar 2024 | 8.99 | 9.03 | 8.96 | 9.03 | 8.97 | 666,600 |
| 19 Mar 2024 | 9.02 | 9.05 | 8.96 | 9.04 | 8.98 | 492,600 |
| 18 Mar 2024 | 9.00 | 9.04 | 8.98 | 9.02 | 8.96 | 534,300 |
| 15 Mar 2024 | 8.90 | 9.00 | 8.90 | 8.98 | 8.92 | 385,700 |
| 14 Mar 2024 | 8.92 | 8.96 | 8.87 | 8.91 | 8.85 | 629,700 |
| 13 Mar 2024 | 8.97 | 9.02 | 8.91 | 8.92 | 8.86 | 486,900 |
| 12 Mar 2024 | 9.08 | 9.08 | 8.92 | 8.97 | 8.91 | 616,600 |
| 11 Mar 2024 | 8.90 | 9.10 | 8.87 | 9.09 | 9.02 | 1,480,000 |
| 08 Mar 2024 | 8.83 | 8.87 | 8.80 | 8.87 | 8.81 | 544,900 |
| 07 Mar 2024 | 8.84 | 8.88 | 8.78 | 8.81 | 8.75 | 571,000 |
| 06 Mar 2024 | 8.82 | 8.84 | 8.72 | 8.78 | 8.72 | 1,039,900 |
| 05 Mar 2024 | 8.83 | 8.91 | 8.77 | 8.78 | 8.72 | 685,100 |
| 04 Mar 2024 | 8.82 | 8.85 | 8.80 | 8.85 | 8.79 | 594,900 |
| 01 Mar 2024 | 8.87 | 8.87 | 8.80 | 8.83 | 8.77 | 337,100 |
| 29 Feb 2024 | 8.85 | 8.89 | 8.83 | 8.84 | 8.78 | 575,100 |
| 28 Feb 2024 | 8.80 | 8.86 | 8.80 | 8.84 | 8.78 | 547,200 |
| 28 Feb 2024 | 0.065 Dividend | |||||
| 27 Feb 2024 | 8.84 | 8.88 | 8.83 | 8.87 | 8.74 | 541,100 |
| 26 Feb 2024 | 8.87 | 8.90 | 8.82 | 8.82 | 8.69 | 704,200 |
| 23 Feb 2024 | 8.83 | 8.92 | 8.82 | 8.87 | 8.74 | 465,600 |
| 22 Feb 2024 | 8.91 | 8.91 | 8.79 | 8.82 | 8.69 | 777,600 |
| 21 Feb 2024 | 8.80 | 8.94 | 8.80 | 8.92 | 8.79 | 406,900 |
| 20 Feb 2024 | 8.75 | 8.83 | 8.74 | 8.77 | 8.64 | 474,700 |
| 16 Feb 2024 | 8.66 | 8.79 | 8.65 | 8.75 | 8.62 | 460,800 |
| 15 Feb 2024 | 8.70 | 8.75 | 8.68 | 8.72 | 8.59 | 483,900 |
| 14 Feb 2024 | 8.66 | 8.69 | 8.62 | 8.66 | 8.53 | 525,000 |
| 13 Feb 2024 | 8.67 | 8.72 | 8.61 | 8.65 | 8.53 | 941,400 |
| 12 Feb 2024 | 8.65 | 8.74 | 8.65 | 8.72 | 8.59 | 577,800 |
| 09 Feb 2024 | 8.66 | 8.70 | 8.60 | 8.65 | 8.53 | 817,600 |
| 08 Feb 2024 | 8.74 | 8.76 | 8.63 | 8.67 | 8.54 | 583,000 |
| 07 Feb 2024 | 8.78 | 8.79 | 8.72 | 8.73 | 8.60 | 507,000 |
| 06 Feb 2024 | 8.69 | 8.79 | 8.64 | 8.75 | 8.62 | 478,900 |
| 05 Feb 2024 | 8.93 | 8.93 | 8.71 | 8.72 | 8.59 | 577,600 |
| 02 Feb 2024 | 9.03 | 9.05 | 8.92 | 8.92 | 8.79 | 723,200 |
| 01 Feb 2024 | 8.96 | 9.09 | 8.93 | 9.06 | 8.93 | 504,900 |
| 31 Jan 2024 | 8.92 | 8.98 | 8.87 | 8.91 | 8.78 | 589,200 |
| 30 Jan 2024 | 8.93 | 9.05 | 8.90 | 8.90 | 8.77 | 669,000 |
| 30 Jan 2024 | 0.065 Dividend | |||||
| 29 Jan 2024 | 8.84 | 9.06 | 8.83 | 9.05 | 8.86 | 964,700 |
| 26 Jan 2024 | 8.74 | 8.87 | 8.73 | 8.84 | 8.65 | 874,900 |
| 25 Jan 2024 | 8.59 | 8.73 | 8.59 | 8.73 | 8.54 | 666,700 |
| 24 Jan 2024 | 8.61 | 8.63 | 8.54 | 8.56 | 8.38 | 1,160,500 |
| 23 Jan 2024 | 8.54 | 8.60 | 8.54 | 8.57 | 8.39 | 611,000 |
| 22 Jan 2024 | 8.57 | 8.63 | 8.51 | 8.58 | 8.40 | 797,500 |
| 19 Jan 2024 | 8.59 | 8.66 | 8.47 | 8.54 | 8.36 | 941,100 |
| 18 Jan 2024 | 8.65 | 8.68 | 8.54 | 8.61 | 8.42 | 518,000 |
| 17 Jan 2024 | 8.71 | 8.76 | 8.57 | 8.63 | 8.44 | 910,900 |
| 16 Jan 2024 | 8.80 | 8.84 | 8.75 | 8.79 | 8.60 | 544,600 |
| 12 Jan 2024 | 8.82 | 8.93 | 8.78 | 8.85 | 8.66 | 562,200 |
| 11 Jan 2024 | 8.99 | 9.00 | 8.74 | 8.85 | 8.66 | 1,022,300 |
| 10 Jan 2024 | 8.92 | 9.00 | 8.91 | 8.96 | 8.77 | 637,300 |
| 09 Jan 2024 | 8.89 | 8.92 | 8.83 | 8.92 | 8.73 | 659,700 |
| 08 Jan 2024 | 8.82 | 8.92 | 8.82 | 8.90 | 8.71 | 621,200 |
| 05 Jan 2024 | 8.73 | 8.86 | 8.72 | 8.84 | 8.65 | 761,000 |
| 04 Jan 2024 | 8.69 | 8.80 | 8.67 | 8.74 | 8.55 | 756,800 |
| 03 Jan 2024 | 8.61 | 8.76 | 8.58 | 8.69 | 8.50 | 593,600 |
| 02 Jan 2024 | 8.46 | 8.73 | 8.44 | 8.65 | 8.46 | 1,011,600 |
| 29 Dec 2023 | 8.44 | 8.57 | 8.34 | 8.48 | 8.30 | 1,901,500 |
| 28 Dec 2023 | 8.50 | 8.62 | 8.42 | 8.48 | 8.30 | 1,587,500 |
| 28 Dec 2023 | 0.065 Dividend | |||||
| 27 Dec 2023 | 8.75 | 8.75 | 8.59 | 8.61 | 8.36 | 1,153,200 |
| 26 Dec 2023 | 8.53 | 8.73 | 8.52 | 8.70 | 8.45 | 1,040,100 |
| 22 Dec 2023 | 8.49 | 8.59 | 8.42 | 8.51 | 8.26 | 932,700 |
| 21 Dec 2023 | 8.35 | 8.49 | 8.28 | 8.42 | 8.18 | 1,256,700 |
| 20 Dec 2023 | 8.47 | 8.51 | 8.26 | 8.28 | 8.04 | 1,782,200 |
| 19 Dec 2023 | 8.54 | 8.57 | 8.45 | 8.50 | 8.25 | 1,328,000 |
| 18 Dec 2023 | 8.61 | 8.68 | 8.46 | 8.55 | 8.30 | 1,065,600 |
| 15 Dec 2023 | 8.77 | 8.87 | 8.60 | 8.60 | 8.35 | 1,050,900 |
| 14 Dec 2023 | 8.82 | 8.99 | 8.76 | 8.76 | 8.51 | 1,537,400 |
| 13 Dec 2023 | 8.34 | 8.74 | 8.22 | 8.72 | 8.47 | 1,948,500 |
| 12 Dec 2023 | 8.41 | 8.44 | 8.09 | 8.34 | 8.10 | 3,574,900 |
| 11 Dec 2023 | 8.54 | 8.61 | 8.35 | 8.44 | 8.20 | 2,105,400 |
| 08 Dec 2023 | 8.56 | 8.65 | 8.51 | 8.55 | 8.30 | 1,639,100 |
| 07 Dec 2023 | 8.75 | 8.80 | 8.51 | 8.62 | 8.37 | 2,096,600 |
| 06 Dec 2023 | 8.84 | 8.90 | 8.71 | 8.75 | 8.50 | 1,271,900 |
| 05 Dec 2023 | 8.91 | 8.93 | 8.80 | 8.84 | 8.58 | 1,355,700 |
| 04 Dec 2023 | 9.00 | 9.05 | 8.91 | 8.93 | 8.67 | 1,435,100 |
| 01 Dec 2023 | 9.02 | 9.07 | 9.00 | 9.03 | 8.77 | 734,300 |
| 30 Nov 2023 | 9.04 | 9.12 | 9.01 | 9.05 | 8.79 | 618,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.