Stockscreener 앱 받기
10.13
1.50%
0.15
Dnp Select Income Fund Inc 주식 (DNP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-22 | $10.15 | $9.96 | $0.185 | 528,486.0 | +1.50% |
| 2026-10-21 | $10.08 | $9.98 | $0.1046 | 352,137.0 | -0.60% |
| 2026-10-20 | $10.07 | $9.96 | $0.1144 | 543,810.0 | +0.80% |
| 2026-10-19 | $10.07 | $9.89 | $0.18 | 582,779.0 | -0.50% |
| 2026-10-16 | $10.03 | $9.83 | $0.20 | 631,781.0 | +1.83% |
| 2026-10-15 | $9.95 | $9.81 | $0.14 | 815,179.0 | -0.20% |
| 2026-10-14 | $9.97 | $9.79 | $0.185 | 860,231.0 | -1.20% |
| 2026-10-13 | $10.12 | $9.87 | $0.2485 | 1,253,134.0 | -0.30% |
| 2026-10-12 | $10.04 | $9.89 | $0.145 | 698,232.0 | +1.11% |
| 2026-10-09 | $9.96 | $9.73 | $0.23 | 652,553.0 | +1.75% |
| 2026-10-08 | $9.77 | $9.64 | $0.1299 | 612,578.0 | +0.62% |
| 2026-10-07 | $9.71 | $9.58 | $0.125 | 766,502.0 | -0.82% |
| 2026-10-06 | $9.76 | $9.48 | $0.275 | 899,134.0 | +2.74% |
| 2026-10-05 | $9.56 | $9.42 | $0.14 | 976,042.0 | -0.94% |
| 2026-10-02 | $9.72 | $9.37 | $0.35 | 1,276,093.0 | +2.90% |
| 2026-10-01 | $9.55 | $9.23 | $0.32 | 2,296,137.0 | -2.82% |
| 2026-09-30 | $9.89 | $9.55 | $0.3376 | 1,053,258.0 | -2.64% |
| 2026-09-29 | $9.85 | $9.68 | $0.17 | 712,676.0 | +1.13% |
| 2026-09-28 | $9.79 | $9.68 | $0.11 | 1,045,803.0 | -0.82% |
| 2026-09-25 | $9.89 | $9.68 | $0.21 | 1,162,641.0 | -0.51% |
| 2026-09-24 | $9.96 | $9.82 | $0.14 | 1,253,210.0 | -1.20% |
| 2026-09-23 | $10.14 | $9.97 | $0.17 | 761,633.0 | -1.29% |
| 2026-09-22 | $10.12 | $9.98 | $0.1447 | 833,817.0 | +1.41% |
Dnp Select Income Fund Inc 주식 (DNP) 연도별 가격 이력
이 심층 분석에서는 Dnp Select Income Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DNP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dnp Select Income Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Dnp Select Income Fund Inc 주식 (DNP) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $10.15 | $9.23 | $0.92 | 13,744,808.0 | +5.85% |
| 2026-09 | $10.87 | $9.55 | $1.31 | 18,396,764.0 | -11.47% |
| 2026-08 | $11.07 | $10.64 | $0.429 | 12,082,776.0 | +0.56% |
| 2026-07 | $11.16 | $10.73 | $0.43 | 14,470,830.0 | -0.37% |
| 2026-06 | $10.93 | $10.50 | $0.4314 | 13,875,733.0 | +1.60% |
| 2026-05 | $10.92 | $10.58 | $0.3399 | 13,277,508.0 | -2.03% |
| 2026-04 | $10.84 | $10.17 | $0.67 | 13,697,880.0 | +5.24% |
| 2026-03 | $10.61 | $9.86 | $0.7477 | 17,054,714.0 | -2.28% |
| 2026-02 | $10.65 | $10.04 | $0.61 | 13,409,288.0 | +3.74% |
| 2026-01 | $10.23 | $9.69 | $0.54 | 13,489,225.0 | +1.70% |
Dnp Select Income Fund Inc 주식 (DNP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $10.27 | $9.89 | $0.375 | 12,593,645.0 | -1.47% |
| 2025-11 | $10.35 | $9.94 | $0.4081 | 9,788,911.0 | +0.49% |
| 2025-10 | $10.25 | $9.91 | $0.34 | 12,237,093.0 | +1.60% |
| 2025-09 | $10.04 | $9.78 | $0.2599 | 11,348,605.0 | +1.42% |
| 2025-08 | $9.97 | $9.71 | $0.2599 | 10,256,988.0 | +0.82% |
| 2025-07 | $9.89 | $9.62 | $0.27 | 11,479,441.0 | +0.00% |
| 2025-06 | $9.85 | $9.59 | $0.26 | 10,070,562.0 | -0.10% |
| 2025-05 | $9.88 | $9.53 | $0.3465 | 11,636,212.0 | +2.08% |
| 2025-04 | $9.89 | $8.69 | $1.20 | 16,575,288.0 | -2.93% |
| 2025-03 | $9.93 | $9.30 | $0.63 | 14,851,258.0 | +3.24% |
| 2025-02 | $9.58 | $9.20 | $0.38 | 10,985,196.0 | +1.16% |
| 2025-01 | $9.55 | $8.83 | $0.7199 | 14,678,927.0 | +7.37% |
Dnp Select Income Fund Inc 주식 (DNP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $9.60 | $8.75 | $0.85 | 16,537,205.0 | -7.18% |
| 2024-11 | $9.69 | $9.10 | $0.59 | 11,278,263.0 | +0.73% |
| 2024-10 | $10.04 | $9.37 | $0.67 | 11,896,802.0 | -4.98% |
| 2024-09 | $10.04 | $9.41 | $0.6299 | 11,019,095.0 | +5.80% |
| 2024-08 | $9.61 | $8.73 | $0.88 | 14,040,235.0 | +6.03% |
| 2024-07 | $8.97 | $8.16 | $0.81 | 15,900,946.0 | +8.88% |
| 2024-06 | $8.70 | $8.02 | $0.68 | 17,612,525.0 | -5.73% |
| 2024-05 | $9.08 | $8.47 | $0.6099 | 17,202,532.0 | +0.11% |
| 2024-04 | $9.07 | $8.68 | $0.39 | 11,714,402.0 | -3.97% |
| 2024-03 | $9.12 | $8.71 | $0.405 | 12,389,497.0 | +2.60% |
| 2024-02 | $9.09 | $8.60 | $0.485 | 11,673,720.0 | -0.79% |
| 2024-01 | $9.06 | $8.44 | $0.62 | 15,874,065.0 | +5.07% |
0.13%
0.77%
자본화:
|
볼륨(24시간):