Stockscreener 앱 받기
9.60
0.95%
0.09
Dnp Select Income Fund Inc 주식 (DNP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-26 | $9.60 | $9.49 | $0.11 | 582,743.0 | +0.95% |
| 2024-11-25 | $9.57 | $9.48 | $0.09 | 532,057.0 | +0.53% |
| 2024-11-22 | $9.54 | $9.45 | $0.09 | 415,490.0 | +0.11% |
| 2024-11-21 | $9.45 | $9.34 | $0.11 | 512,740.0 | +1.07% |
| 2024-11-20 | $9.41 | $9.29 | $0.12 | 431,122.0 | -0.32% |
| 2024-11-19 | $9.39 | $9.29 | $0.10 | 500,176.0 | +0.54% |
| 2024-11-18 | $9.38 | $9.22 | $0.16 | 565,383.0 | +0.97% |
| 2024-11-15 | $9.30 | $9.17 | $0.1295 | 553,839.0 | -0.22% |
| 2024-11-14 | $9.37 | $9.26 | $0.11 | 547,581.0 | -0.86% |
| 2024-11-13 | $9.45 | $9.27 | $0.18 | 575,111.0 | -0.21% |
| 2024-11-12 | $9.52 | $9.34 | $0.1847 | 919,559.0 | -0.74% |
| 2024-11-11 | $9.53 | $9.36 | $0.17 | 458,394.0 | +0.86% |
| 2024-11-08 | $9.44 | $9.25 | $0.191 | 563,234.0 | +0.86% |
| 2024-11-07 | $9.34 | $9.17 | $0.17 | 754,578.0 | +0.54% |
| 2024-11-06 | $9.42 | $9.13 | $0.285 | 933,811.0 | -1.28% |
| 2024-11-05 | $9.34 | $9.15 | $0.19 | 403,869.0 | +1.74% |
| 2024-11-04 | $9.35 | $9.10 | $0.2499 | 692,311.0 | -1.40% |
| 2024-11-01 | $9.55 | $9.31 | $0.2392 | 584,645.0 | -2.41% |
| 2024-10-31 | $9.64 | $9.45 | $0.19 | 535,517.0 | -0.31% |
| 2024-10-30 | $9.65 | $9.56 | $0.09 | 437,975.0 | -0.31% |
| 2024-10-29 | $9.65 | $9.60 | $0.055 | 583,389.0 | -1.03% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $9.60 | $9.10 | $0.50 | 11,109,386.0 | +0.63% |
| 2024-10 | $10.04 | $9.37 | $0.67 | 11,894,824.0 | -4.98% |
| 2024-09 | $10.04 | $9.41 | $0.6299 | 11,012,333.0 | +5.80% |
| 2024-08 | $9.61 | $8.73 | $0.88 | 14,011,738.0 | +6.03% |
| 2024-07 | $8.97 | $8.16 | $0.81 | 15,894,954.0 | +8.88% |
| 2024-06 | $8.70 | $8.02 | $0.68 | 17,604,150.0 | -5.73% |
| 2024-05 | $9.08 | $8.47 | $0.6099 | 17,175,913.0 | +0.11% |
| 2024-04 | $9.07 | $8.68 | $0.39 | 11,688,998.0 | -3.97% |
| 2024-03 | $9.12 | $8.71 | $0.405 | 12,370,708.0 | +2.60% |
| 2024-02 | $9.09 | $8.60 | $0.485 | 11,666,402.0 | -0.79% |
| 2024-01 | $9.06 | $8.44 | $0.62 | 15,873,762.0 | +5.07% |
Dnp Select Income Fund Inc 주식 (DNP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.07 | $8.09 | $0.98 | 30,790,799.0 | -6.30% |
| 2023-11 | $9.72 | $8.93 | $0.79 | 13,462,597.0 | +0.44% |
| 2023-10 | $9.97 | $8.86 | $1.11 | 17,151,928.0 | -5.36% |
| 2023-09 | $10.12 | $9.50 | $0.62 | 10,064,018.0 | -5.46% |
| 2023-08 | $10.20 | $9.98 | $0.22 | 10,625,363.0 | -1.18% |
| 2023-07 | $10.53 | $10.09 | $0.4399 | 9,921,444.0 | -2.77% |
| 2023-06 | $10.50 | $10.04 | $0.46 | 10,156,343.0 | +2.85% |
| 2023-05 | $11.03 | $10.07 | $0.96 | 11,661,100.0 | -6.34% |
| 2023-04 | $11.18 | $10.45 | $0.73 | 10,382,872.0 | -1.27% |
| 2023-03 | $11.52 | $10.84 | $0.68 | 10,954,324.0 | -3.92% |
| 2023-02 | $11.66 | $11.27 | $0.39 | 8,534,110.0 | -0.61% |
| 2023-01 | $11.84 | $11.21 | $0.63 | 9,170,515.0 | +2.58% |
Dnp Select Income Fund Inc 주식 (DNP) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $11.46 | $11.00 | $0.46 | 8,445,661.0 | -0.79% |
| 2022-11 | $11.42 | $10.65 | $0.77 | 9,170,510.0 | +6.48% |
| 2022-10 | $10.78 | $9.83 | $0.95 | 12,013,042.0 | +2.80% |
| 2022-09 | $11.47 | $10.27 | $1.20 | 10,220,922.0 | -8.88% |
| 2022-08 | $11.65 | $11.10 | $0.5539 | 8,133,992.0 | +1.34% |
| 2022-07 | $11.36 | $10.73 | $0.63 | 6,860,089.0 | +3.51% |
| 2022-06 | $11.40 | $10.06 | $1.34 | 13,902,789.0 | -4.07% |
| 2022-05 | $11.79 | $10.70 | $1.09 | 16,762,316.0 | -3.75% |
| 2022-04 | $12.00 | $11.55 | $0.45 | 9,822,214.0 | -0.68% |
| 2022-03 | $11.94 | $11.16 | $0.78 | 14,438,935.0 | +5.35% |
| 2022-02 | $11.24 | $10.89 | $0.35 | 10,792,777.0 | +0.81% |
| 2022-01 | $11.17 | $10.61 | $0.56 | 13,182,923.0 | +2.39% |
0.87%
자본화:
|
볼륨(24시간):