DNP Select Income Fund Inc. Common Stockのデータ

DNP Select Income Fund Inc. Common Stockの基本情報

名前 DNP Select Income Fund Inc. Common Stock
ティッカー DNP
国 United States
上場年 1987.0
セクター nan

DNP Select Income Fund Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 10.36 10.3 10.35 10.35 563600.0 10.35
2021-02-12 10.4 10.28 10.4 10.3 685800.0 10.3
2021-02-11 10.4 10.32 10.39 10.36 582000.0 10.36
2021-02-10 10.43 10.34 10.41 10.37 815000.0 10.37
2021-02-09 10.42 10.31 10.34 10.38 443900.0 10.38
2021-02-08 10.38 10.3 10.33 10.33 466400.0 10.33
2021-02-05 10.35 10.3 10.32 10.31 369700.0 10.31
2021-02-04 10.32 10.24 10.29 10.31 522000.0 10.31
2021-02-03 10.34 10.25 10.34 10.28 349200.0 10.28
2021-02-02 10.35 10.24 10.29 10.27 516800.0 10.27
2021-02-01 10.37 10.25 10.37 10.26 538100.0 10.26
2021-01-29 10.44 10.25 10.3 10.33 589100.0 10.33
2021-01-28 10.48 10.3 10.35 10.37 437600.0 10.37
2021-01-27 10.53 10.38 10.48 10.41 637300.0 10.34
2021-01-26 10.49 10.42 10.45 10.48 536400.0 10.41
2021-01-25 10.45 10.38 10.39 10.4 491200.0 10.34
2021-01-22 10.39 10.27 10.31 10.37 488100.0 10.31
2021-01-21 10.45 10.31 10.4 10.33 586600.0 10.27
2021-01-20 10.43 10.3 10.3 10.41 537500.0 10.34
2021-01-19 10.3 10.25 10.27 10.28 612000.0 10.22
2021-01-15 10.3 10.23 10.27 10.25 470000.0 10.19
2021-01-14 10.28 10.22 10.26 10.28 582700.0 10.22
2021-01-13 10.28 10.22 10.24 10.28 407700.0 10.22
2021-01-12 10.29 10.18 10.21 10.24 596300.0 10.18
2021-01-11 10.29 10.15 10.19 10.26 704300.0 10.2
2021-01-08 10.18 10.11 10.11 10.18 687900.0 10.12
2021-01-07 10.3 10.16 10.23 10.17 495300.0 10.11
2021-01-06 10.31 10.15 10.2 10.18 532500.0 10.12
2021-01-05 10.2 10.04 10.1 10.17 481600.0 10.11
2021-01-04 10.28 10.01 10.28 10.1 1075600.0 10.04
2020-12-31 10.28 10.21 10.24 10.26 528100.0 10.2
2020-12-30 10.29 10.23 10.25 10.25 403900.0 10.19
2020-12-29 10.35 10.27 10.31 10.32 595600.0 10.19
2020-12-28 10.37 10.28 10.34 10.31 561800.0 10.18
2020-12-24 10.35 10.28 10.3 10.32 234900.0 10.19
2020-12-23 10.37 10.27 10.27 10.29 445700.0 10.16
2020-12-22 10.42 10.26 10.4 10.27 466000.0 10.14
2020-12-21 10.44 10.21 10.25 10.44 667300.0 10.31
2020-12-18 10.4 10.28 10.4 10.37 562500.0 10.24
2020-12-17 10.43 10.31 10.37 10.36 364100.0 10.23
2020-12-16 10.41 10.3 10.34 10.4 454700.0 10.27
2020-12-15 10.4 10.28 10.28 10.33 406000.0 10.2
2020-12-14 10.38 10.24 10.28 10.28 603800.0 10.15
2020-12-11 10.32 10.26 10.26 10.29 454600.0 10.16
2020-12-10 10.42 10.25 10.4 10.27 682700.0 10.14
2020-12-09 10.39 10.3 10.32 10.39 445500.0 10.26
2020-12-08 10.43 10.28 10.32 10.32 386100.0 10.19
2020-12-07 10.44 10.27 10.35 10.32 447900.0 10.19
2020-12-04 10.45 10.26 10.41 10.35 644000.0 10.22
2020-12-03 10.48 10.35 10.48 10.39 532200.0 10.26
2020-12-02 10.49 10.36 10.47 10.45 415400.0 10.32
2020-12-01 10.63 10.43 10.43 10.47 372500.0 10.34
2020-11-30 10.49 10.37 10.42 10.43 562600.0 10.3
2020-11-27 10.53 10.45 10.53 10.49 221800.0 10.36
2020-11-25 10.64 10.5 10.57 10.58 364900.0 10.38
2020-11-24 10.68 10.51 10.64 10.58 598600.0 10.38
2020-11-23 10.59 10.48 10.5 10.55 365500.0 10.35
2020-11-20 10.5 10.4 10.43 10.46 293800.0 10.27
2020-11-19 10.45 10.37 10.43 10.44 273100.0 10.25
2020-11-18 10.48 10.4 10.41 10.41 379600.0 10.22
2020-11-17 10.46 10.35 10.4 10.39 285800.0 10.2
2020-11-16 10.48 10.37 10.44 10.48 438800.0 10.29
2020-11-13 10.42 10.28 10.3 10.37 482900.0 10.18
2020-11-12 10.44 10.2 10.38 10.27 448200.0 10.08
2020-11-11 10.43 10.23 10.31 10.41 633200.0 10.22
2020-11-10 10.3 10.12 10.17 10.25 847900.0 10.06
2020-11-09 10.33 10.04 10.16 10.1 965300.0 9.91
2020-11-06 10.09 10.01 10.05 10.06 424200.0 9.87
2020-11-05 10.16 10.01 10.02 10.03 459200.0 9.84
2020-11-04 10.1 9.98 10.09 10.01 349300.0 9.82
2020-11-03 10.1 10.01 10.05 10.07 359500.0 9.88
2020-11-02 10.1 9.96 10.05 10.01 405100.0 9.82
2020-10-30 10.07 9.96 10.03 9.99 443700.0 9.8
2020-10-29 10.1 9.87 9.94 10.08 580100.0 9.89
2020-10-28 10.07 9.94 10.0 9.97 654900.0 9.72
2020-10-27 10.1 10.0 10.02 10.05 536900.0 9.8
2020-10-26 10.1 10.0 10.02 10.02 493600.0 9.77
2020-10-23 10.16 10.02 10.11 10.07 368600.0 9.82
2020-10-22 10.11 10.02 10.05 10.09 228100.0 9.84
2020-10-21 10.07 10.0 10.06 10.04 376800.0 9.79
2020-10-20 10.13 10.03 10.05 10.04 368400.0 9.79
2020-10-19 10.17 10.02 10.12 10.04 409300.0 9.79
2020-10-16 10.22 10.06 10.1 10.15 321100.0 9.9
2020-10-15 10.14 10.03 10.05 10.11 333800.0 9.86
2020-10-14 10.28 10.12 10.21 10.12 472800.0 9.87
2020-10-13 10.29 10.15 10.29 10.26 499400.0 10.0
2020-10-12 10.27 10.17 10.17 10.25 358200.0 9.99
2020-10-09 10.22 10.09 10.2 10.17 376800.0 9.92
2020-10-08 10.19 10.09 10.12 10.17 454000.0 9.92
2020-10-07 10.2 10.01 10.02 10.07 477400.0 9.82
2020-10-06 10.24 9.92 10.11 9.92 738600.0 9.67
2020-10-05 10.2 10.07 10.17 10.09 331000.0 9.84
2020-10-02 10.16 9.72 9.93 10.13 573400.0 9.88
2020-10-01 10.14 10.0 10.08 10.05 466200.0 9.8
2020-09-30 10.12 10.01 10.06 10.04 374900.0 9.79
2020-09-29 10.1 10.01 10.07 10.06 352700.0 9.81
2020-09-28 10.3 10.12 10.2 10.14 443300.0 9.82
2020-09-25 10.23 10.06 10.09 10.21 413600.0 9.89
2020-09-24 10.11 9.96 10.0 10.03 545000.0 9.72
2020-09-23 10.15 10.0 10.11 10.02 639900.0 9.71
2020-09-22 10.27 10.1 10.22 10.15 408700.0 9.83
2020-09-21 10.22 10.06 10.21 10.22 575500.0 9.9
2020-09-18 10.46 10.26 10.36 10.27 241800.0 9.95
2020-09-17 10.42 10.28 10.29 10.39 312800.0 10.07
2020-09-16 10.48 10.33 10.43 10.35 368700.0 10.03
2020-09-15 10.51 10.31 10.32 10.48 310900.0 10.15
2020-09-14 10.34 10.19 10.26 10.29 365000.0 9.97
2020-09-11 10.5 10.18 10.46 10.25 529300.0 9.93
2020-09-10 10.59 10.43 10.55 10.47 395900.0 10.14
2020-09-09 10.5 10.24 10.24 10.49 419900.0 10.16
2020-09-08 10.21 10.01 10.09 10.21 488000.0 9.89
2020-09-04 10.2 9.98 10.11 10.12 668300.0 9.8
2020-09-03 10.47 10.05 10.37 10.1 923500.0 9.78
2020-09-02 10.42 10.18 10.35 10.38 548100.0 10.06
2020-09-01 10.42 10.32 10.35 10.35 345500.0 10.03
2020-08-31 10.43 10.12 10.18 10.38 469900.0 10.06
2020-08-28 10.3 10.18 10.24 10.19 460600.0 9.81
2020-08-27 10.45 10.3 10.42 10.3 561700.0 9.85
2020-08-26 10.5 10.4 10.47 10.45 426400.0 10.0
2020-08-25 10.53 10.37 10.46 10.49 571400.0 10.03
2020-08-24 10.5 10.32 10.46 10.4 648500.0 9.95
2020-08-21 10.71 10.4 10.71 10.44 862700.0 9.99
2020-08-20 10.75 10.7 10.7 10.72 327700.0 10.25
2020-08-19 10.77 10.7 10.75 10.72 438800.0 10.25
2020-08-18 10.82 10.73 10.79 10.77 428600.0 10.3
2020-08-17 10.89 10.73 10.87 10.78 487600.0 10.31
2020-08-14 10.94 10.85 10.94 10.89 353900.0 10.42
2020-08-13 10.95 10.85 10.86 10.92 349200.0 10.45
2020-08-12 10.94 10.86 10.9 10.88 441300.0 10.41
2020-08-11 11.02 10.91 11.0 10.94 488700.0 10.46
2020-08-10 11.02 10.91 11.02 10.98 429800.0 10.5
2020-08-07 10.95 10.88 10.9 10.95 245400.0 10.47
2020-08-06 10.98 10.87 10.98 10.91 419400.0 10.44
2020-08-05 10.95 10.87 10.92 10.89 299700.0 10.42
2020-08-04 10.92 10.82 10.84 10.9 272400.0 10.43
2020-08-03 10.88 10.78 10.85 10.88 309400.0 10.41
2020-07-31 10.94 10.76 10.94 10.82 325700.0 10.35
2020-07-30 10.93 10.77 10.93 10.87 410400.0 10.4
2020-07-29 11.06 11.0 11.0 11.0 484100.0 10.46
2020-07-28 11.0 10.89 10.89 10.98 258700.0 10.44
2020-07-27 10.95 10.86 10.93 10.94 325400.0 10.4
2020-07-24 10.95 10.8 10.84 10.93 421300.0 10.39
2020-07-23 10.95 10.88 10.88 10.89 209000.0 10.36
2020-07-22 10.93 10.86 10.9 10.89 362300.0 10.36
2020-07-21 10.98 10.89 10.9 10.91 299200.0 10.37
2020-07-20 10.99 10.85 10.97 10.88 470400.0 10.35
2020-07-17 11.02 10.93 10.93 10.94 261800.0 10.4
2020-07-16 10.97 10.9 10.92 10.93 303100.0 10.39
2020-07-15 11.04 10.91 11.01 10.91 330800.0 10.37
2020-07-14 11.07 10.88 10.88 10.98 444800.0 10.44
2020-07-13 11.16 10.9 11.1 10.9 564300.0 10.36
2020-07-10 11.14 10.93 10.95 11.12 366300.0 10.57
2020-07-09 10.96 10.71 10.94 10.9 558200.0 10.36
2020-07-08 11.06 10.88 10.91 10.94 278100.0 10.4
2020-07-07 11.06 10.91 10.92 10.97 270100.0 10.43
2020-07-06 11.22 10.97 11.16 11.01 313900.0 10.47
2020-07-02 11.21 11.08 11.15 11.11 251900.0 10.56
2020-07-01 11.09 10.89 10.89 11.05 259800.0 10.51
2020-06-30 10.95 10.73 10.79 10.88 285200.0 10.35
2020-06-29 10.98 10.83 10.93 10.86 371000.0 10.33
2020-06-26 11.04 10.85 11.0 10.98 601200.0 10.38
2020-06-25 11.05 10.95 11.03 11.02 301200.0 10.42
2020-06-24 11.14 10.88 11.14 11.02 502900.0 10.42
2020-06-23 11.27 11.05 11.18 11.06 463300.0 10.45
2020-06-22 11.2 11.01 11.02 11.18 314100.0 10.57
2020-06-19 11.25 11.05 11.14 11.07 247600.0 10.46
2020-06-18 11.14 11.02 11.08 11.04 318200.0 10.44
2020-06-17 11.38 11.16 11.38 11.19 225300.0 10.58
2020-06-16 11.47 11.25 11.38 11.3 265400.0 10.68
2020-06-15 11.3 10.76 10.9 11.16 327700.0 10.55
2020-06-12 11.33 10.95 11.18 11.12 597400.0 10.51
2020-06-11 11.68 11.0 11.55 11.21 822600.0 10.6
2020-06-10 11.83 11.6 11.62 11.74 479100.0 11.1
2020-06-09 11.67 11.4 11.45 11.53 379400.0 10.9
2020-06-08 11.75 11.5 11.75 11.64 338800.0 11.0
2020-06-05 11.8 11.32 11.44 11.33 478400.0 10.71
2020-06-04 11.44 11.25 11.4 11.38 185600.0 10.76
2020-06-03 11.5 11.25 11.44 11.39 344800.0 10.77
2020-06-02 11.44 11.21 11.28 11.44 321000.0 10.81
2020-06-01 11.26 11.0 11.15 11.21 321400.0 10.6
2020-05-29 11.24 11.04 11.11 11.13 297700.0 10.52
2020-05-28 11.33 10.86 11.05 11.18 500100.0 10.57
2020-05-27 11.27 11.0 11.09 11.21 619800.0 10.53
2020-05-26 10.98 10.8 10.81 10.82 556700.0 10.17
2020-05-22 10.85 10.68 10.73 10.72 287400.0 10.07
2020-05-21 10.78 10.59 10.66 10.74 405600.0 10.09
2020-05-20 10.75 10.51 10.62 10.62 420700.0 9.98
2020-05-19 10.69 10.49 10.51 10.59 278500.0 9.95
2020-05-18 10.64 10.4 10.4 10.53 393100.0 9.9
2020-05-15 10.38 10.22 10.25 10.33 248700.0 9.71
2020-05-14 10.46 10.04 10.24 10.41 444900.0 9.78
2020-05-13 10.74 10.25 10.61 10.42 751100.0 9.79
2020-05-12 10.91 10.69 10.72 10.76 373300.0 10.11
2020-05-11 10.74 10.48 10.51 10.69 373200.0 10.05
2020-05-08 10.52 10.33 10.39 10.46 265900.0 9.83
2020-05-07 10.48 10.14 10.19 10.26 280500.0 9.64
2020-05-06 10.26 10.08 10.26 10.11 464700.0 9.5
2020-05-05 10.5 10.27 10.33 10.28 435300.0 9.66
2020-05-04 10.35 10.03 10.23 10.22 614300.0 9.6
2020-05-01 10.72 10.3 10.68 10.34 1066100.0 9.72
2020-04-30 11.04 10.78 11.0 10.87 274200.0 10.22
2020-04-29 11.3 11.04 11.3 11.04 363700.0 10.38
2020-04-28 11.33 11.0 11.06 11.22 453200.0 10.48
2020-04-27 10.98 10.66 10.68 10.92 326200.0 10.2
2020-04-24 10.65 10.38 10.46 10.64 243500.0 9.94
2020-04-23 10.57 10.38 10.56 10.44 266400.0 9.75
2020-04-22 10.69 10.38 10.63 10.46 383600.0 9.77
2020-04-21 10.55 10.27 10.4 10.55 319100.0 9.86
2020-04-20 10.68 10.51 10.66 10.59 344100.0 9.89
2020-04-17 10.85 10.56 10.75 10.78 342200.0 10.07
2020-04-16 10.76 10.48 10.72 10.58 319000.0 9.89
2020-04-15 10.72 10.42 10.62 10.6 395200.0 9.9
2020-04-14 10.99 10.7 10.84 10.85 580100.0 10.14
2020-04-13 10.8 10.32 10.72 10.63 666400.0 9.93
2020-04-09 10.99 10.36 10.5 10.72 889600.0 10.02
2020-04-08 10.37 9.95 10.0 10.23 881600.0 9.56
2020-04-07 10.28 9.81 9.95 9.97 1026000.0 9.32
2020-04-06 9.61 9.26 9.28 9.59 735200.0 8.96
2020-04-03 9.3 8.81 9.21 9.01 837200.0 8.42
2020-04-02 9.54 9.12 9.23 9.3 595900.0 8.69
2020-04-01 9.58 9.04 9.53 9.24 896400.0 8.63
2020-03-31 10.0 9.7 9.84 9.79 464500.0 9.15
2020-03-30 10.1 9.82 10.05 10.0 493500.0 9.34
2020-03-27 10.1 9.63 9.79 10.05 705900.0 9.33
2020-03-26 10.21 9.36 9.36 10.06 1119600.0 9.34
2020-03-25 9.93 9.09 9.45 9.29 1526300.0 8.62
2020-03-24 10.23 8.36 8.39 9.18 1940000.0 8.52
2020-03-23 8.78 6.76 8.6 7.89 3094400.0 7.32
2020-03-20 9.49 8.76 9.18 8.95 1226700.0 8.31
2020-03-19 9.49 9.0 9.2 9.19 1305500.0 8.53
2020-03-18 9.99 8.72 9.65 9.36 1796500.0 8.69
2020-03-17 10.47 9.65 9.87 10.02 1290500.0 9.3
2020-03-16 10.28 9.85 10.01 9.86 1185200.0 9.15
2020-03-13 10.83 10.0 10.33 10.82 1250700.0 10.04
2020-03-12 10.35 9.71 10.25 9.83 2720600.0 9.12
2020-03-11 11.42 10.75 11.41 10.98 1466200.0 10.19
2020-03-10 12.18 11.4 12.1 11.55 875300.0 10.72
2020-03-09 11.9 11.25 11.25 11.8 879700.0 10.95
2020-03-06 12.24 11.86 12.01 12.18 603500.0 11.31
2020-03-05 12.44 12.18 12.18 12.39 405200.0 11.5
2020-03-04 12.6 12.26 12.44 12.45 507500.0 11.56
2020-03-03 12.5 12.02 12.31 12.19 722900.0 11.32
2020-03-02 12.31 11.19 11.23 12.1 1361400.0 11.23
2020-02-28 11.95 10.64 11.9 11.18 3338200.0 10.38
2020-02-27 12.88 11.88 12.79 12.2 2403000.0 11.32
2020-02-26 13.1 12.91 12.92 13.01 624400.0 12.02
2020-02-25 13.09 12.91 12.99 13.01 715300.0 12.02
2020-02-24 13.0 12.9 12.94 12.99 473000.0 12.0
2020-02-21 13.04 12.96 12.98 13.04 308600.0 12.04
2020-02-20 13.04 12.97 13.0 12.99 232100.0 12.0
2020-02-19 13.03 12.95 13.01 12.99 265800.0 12.0
2020-02-18 13.1 13.01 13.08 13.01 379600.0 12.02