DNP Select Income Fund Inc. (DNP)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 8.83 | 8.93 | 8.83 | 8.93 | 8.93 | 551,884 |
| 08 may 2024 | 8.79 | 8.87 | 8.77 | 8.85 | 8.85 | 550,500 |
| 07 may 2024 | 8.75 | 8.81 | 8.70 | 8.80 | 8.80 | 474,600 |
| 06 may 2024 | 8.74 | 8.77 | 8.68 | 8.73 | 8.73 | 630,500 |
| 03 may 2024 | 8.75 | 8.78 | 8.69 | 8.73 | 8.73 | 524,200 |
| 02 may 2024 | 8.72 | 8.75 | 8.67 | 8.70 | 8.70 | 676,500 |
| 01 may 2024 | 8.72 | 8.77 | 8.71 | 8.72 | 8.72 | 523,600 |
| 30 abr 2024 | 8.75 | 8.76 | 8.70 | 8.71 | 8.71 | 437,300 |
| 29 abr 2024 | 8.80 | 8.84 | 8.75 | 8.77 | 8.77 | 488,300 |
| 29 abr 2024 | 0.065 Dividendo | |||||
| 26 abr 2024 | 8.87 | 8.88 | 8.82 | 8.84 | 8.77 | 436,400 |
| 25 abr 2024 | 8.78 | 8.86 | 8.73 | 8.84 | 8.77 | 561,800 |
| 24 abr 2024 | 8.81 | 8.84 | 8.76 | 8.83 | 8.77 | 585,200 |
| 23 abr 2024 | 8.84 | 8.93 | 8.80 | 8.83 | 8.77 | 646,600 |
| 22 abr 2024 | 8.82 | 8.89 | 8.79 | 8.82 | 8.76 | 478,500 |
| 19 abr 2024 | 8.78 | 8.84 | 8.78 | 8.80 | 8.74 | 347,200 |
| 18 abr 2024 | 8.73 | 8.78 | 8.72 | 8.77 | 8.71 | 394,200 |
| 17 abr 2024 | 8.71 | 8.79 | 8.71 | 8.72 | 8.66 | 422,400 |
| 16 abr 2024 | 8.76 | 8.78 | 8.68 | 8.70 | 8.64 | 646,300 |
| 15 abr 2024 | 8.86 | 8.89 | 8.74 | 8.78 | 8.72 | 742,700 |
| 12 abr 2024 | 8.97 | 8.99 | 8.84 | 8.86 | 8.79 | 410,000 |
| 11 abr 2024 | 9.00 | 9.01 | 8.95 | 8.95 | 8.88 | 553,600 |
| 10 abr 2024 | 8.97 | 9.04 | 8.95 | 8.98 | 8.91 | 1,070,100 |
| 09 abr 2024 | 9.00 | 9.01 | 8.95 | 8.99 | 8.92 | 508,400 |
| 08 abr 2024 | 8.98 | 9.01 | 8.96 | 8.98 | 8.91 | 338,600 |
| 05 abr 2024 | 9.02 | 9.04 | 8.95 | 8.97 | 8.90 | 418,600 |
| 04 abr 2024 | 9.00 | 9.06 | 8.96 | 8.99 | 8.92 | 540,400 |
| 03 abr 2024 | 9.00 | 9.03 | 8.97 | 8.99 | 8.92 | 430,400 |
| 02 abr 2024 | 9.00 | 9.06 | 8.97 | 8.98 | 8.91 | 579,800 |
| 01 abr 2024 | 9.06 | 9.07 | 8.98 | 9.03 | 8.96 | 670,900 |
| 28 mar 2024 | 9.10 | 9.12 | 9.06 | 9.07 | 9.00 | 551,700 |
| 27 mar 2024 | 9.05 | 9.10 | 9.05 | 9.08 | 9.01 | 556,600 |
| 27 mar 2024 | 0.065 Dividendo | |||||
| 26 mar 2024 | 9.07 | 9.10 | 9.03 | 9.08 | 8.95 | 663,300 |
| 25 mar 2024 | 9.02 | 9.08 | 9.02 | 9.04 | 8.91 | 606,900 |
| 22 mar 2024 | 9.03 | 9.07 | 9.01 | 9.02 | 8.89 | 444,400 |
| 21 mar 2024 | 9.04 | 9.09 | 9.01 | 9.04 | 8.91 | 499,000 |
| 20 mar 2024 | 8.99 | 9.03 | 8.96 | 9.03 | 8.90 | 666,600 |
| 19 mar 2024 | 9.02 | 9.05 | 8.96 | 9.04 | 8.91 | 492,600 |
| 18 mar 2024 | 9.00 | 9.04 | 8.98 | 9.02 | 8.89 | 534,300 |
| 15 mar 2024 | 8.90 | 9.00 | 8.90 | 8.98 | 8.85 | 385,700 |
| 14 mar 2024 | 8.92 | 8.96 | 8.87 | 8.91 | 8.78 | 629,700 |
| 13 mar 2024 | 8.97 | 9.02 | 8.91 | 8.92 | 8.79 | 486,900 |
| 12 mar 2024 | 9.08 | 9.08 | 8.92 | 8.97 | 8.84 | 616,600 |
| 11 mar 2024 | 8.90 | 9.10 | 8.87 | 9.09 | 8.96 | 1,480,000 |
| 08 mar 2024 | 8.83 | 8.87 | 8.80 | 8.87 | 8.74 | 544,900 |
| 07 mar 2024 | 8.84 | 8.88 | 8.78 | 8.81 | 8.68 | 571,000 |
| 06 mar 2024 | 8.82 | 8.84 | 8.72 | 8.78 | 8.65 | 1,039,900 |
| 05 mar 2024 | 8.83 | 8.91 | 8.77 | 8.78 | 8.65 | 685,100 |
| 04 mar 2024 | 8.82 | 8.85 | 8.80 | 8.85 | 8.72 | 594,900 |
| 01 mar 2024 | 8.87 | 8.87 | 8.80 | 8.83 | 8.70 | 337,100 |
| 29 feb 2024 | 8.85 | 8.89 | 8.83 | 8.84 | 8.71 | 575,100 |
| 28 feb 2024 | 8.80 | 8.86 | 8.80 | 8.84 | 8.71 | 547,200 |
| 28 feb 2024 | 0.065 Dividendo | |||||
| 27 feb 2024 | 8.84 | 8.88 | 8.83 | 8.87 | 8.68 | 541,100 |
| 26 feb 2024 | 8.87 | 8.90 | 8.82 | 8.82 | 8.63 | 704,200 |
| 23 feb 2024 | 8.83 | 8.92 | 8.82 | 8.87 | 8.68 | 465,600 |
| 22 feb 2024 | 8.91 | 8.91 | 8.79 | 8.82 | 8.63 | 777,600 |
| 21 feb 2024 | 8.80 | 8.94 | 8.80 | 8.92 | 8.73 | 406,900 |
| 20 feb 2024 | 8.75 | 8.83 | 8.74 | 8.77 | 8.58 | 474,700 |
| 16 feb 2024 | 8.66 | 8.79 | 8.65 | 8.75 | 8.56 | 460,800 |
| 15 feb 2024 | 8.70 | 8.75 | 8.68 | 8.72 | 8.53 | 483,900 |
| 14 feb 2024 | 8.66 | 8.69 | 8.62 | 8.66 | 8.47 | 525,000 |
| 13 feb 2024 | 8.67 | 8.72 | 8.61 | 8.65 | 8.46 | 941,400 |
| 12 feb 2024 | 8.65 | 8.74 | 8.65 | 8.72 | 8.53 | 577,800 |
| 09 feb 2024 | 8.66 | 8.70 | 8.60 | 8.65 | 8.46 | 817,600 |
| 08 feb 2024 | 8.74 | 8.76 | 8.63 | 8.67 | 8.48 | 583,000 |
| 07 feb 2024 | 8.78 | 8.79 | 8.72 | 8.73 | 8.54 | 507,000 |
| 06 feb 2024 | 8.69 | 8.79 | 8.64 | 8.75 | 8.56 | 478,900 |
| 05 feb 2024 | 8.93 | 8.93 | 8.71 | 8.72 | 8.53 | 577,600 |
| 02 feb 2024 | 9.03 | 9.05 | 8.92 | 8.92 | 8.73 | 723,200 |
| 01 feb 2024 | 8.96 | 9.09 | 8.93 | 9.06 | 8.86 | 504,900 |
| 31 ene 2024 | 8.92 | 8.98 | 8.87 | 8.91 | 8.72 | 589,200 |
| 30 ene 2024 | 8.93 | 9.05 | 8.90 | 8.90 | 8.71 | 669,000 |
| 30 ene 2024 | 0.065 Dividendo | |||||
| 29 ene 2024 | 8.84 | 9.06 | 8.83 | 9.05 | 8.79 | 964,700 |
| 26 ene 2024 | 8.74 | 8.87 | 8.73 | 8.84 | 8.59 | 874,900 |
| 25 ene 2024 | 8.59 | 8.73 | 8.59 | 8.73 | 8.48 | 666,700 |
| 24 ene 2024 | 8.61 | 8.63 | 8.54 | 8.56 | 8.31 | 1,160,500 |
| 23 ene 2024 | 8.54 | 8.60 | 8.54 | 8.57 | 8.32 | 611,000 |
| 22 ene 2024 | 8.57 | 8.63 | 8.51 | 8.58 | 8.33 | 797,500 |
| 19 ene 2024 | 8.59 | 8.66 | 8.47 | 8.54 | 8.29 | 941,100 |
| 18 ene 2024 | 8.65 | 8.68 | 8.54 | 8.61 | 8.36 | 518,000 |
| 17 ene 2024 | 8.71 | 8.76 | 8.57 | 8.63 | 8.38 | 910,900 |
| 16 ene 2024 | 8.80 | 8.84 | 8.75 | 8.79 | 8.54 | 544,600 |
| 12 ene 2024 | 8.82 | 8.93 | 8.78 | 8.85 | 8.60 | 562,200 |
| 11 ene 2024 | 8.99 | 9.00 | 8.74 | 8.85 | 8.60 | 1,022,300 |
| 10 ene 2024 | 8.92 | 9.00 | 8.91 | 8.96 | 8.70 | 637,300 |
| 09 ene 2024 | 8.89 | 8.92 | 8.83 | 8.92 | 8.66 | 659,700 |
| 08 ene 2024 | 8.82 | 8.92 | 8.82 | 8.90 | 8.64 | 621,200 |
| 05 ene 2024 | 8.73 | 8.86 | 8.72 | 8.84 | 8.59 | 761,000 |
| 04 ene 2024 | 8.69 | 8.80 | 8.67 | 8.74 | 8.49 | 756,800 |
| 03 ene 2024 | 8.61 | 8.76 | 8.58 | 8.69 | 8.44 | 593,600 |
| 02 ene 2024 | 8.46 | 8.73 | 8.44 | 8.65 | 8.40 | 1,011,600 |
| 29 dic 2023 | 8.44 | 8.57 | 8.34 | 8.48 | 8.24 | 1,901,500 |
| 28 dic 2023 | 8.50 | 8.62 | 8.42 | 8.48 | 8.24 | 1,587,500 |
| 28 dic 2023 | 0.065 Dividendo | |||||
| 27 dic 2023 | 8.75 | 8.75 | 8.59 | 8.61 | 8.30 | 1,153,200 |
| 26 dic 2023 | 8.53 | 8.73 | 8.52 | 8.70 | 8.39 | 1,040,100 |
| 22 dic 2023 | 8.49 | 8.59 | 8.42 | 8.51 | 8.20 | 932,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.