Stockscreener 앱 받기
9.74
0.62%
0.06
Dnp Select Income Fund Inc 주식 (DNP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-23 | $9.77 | $9.63 | $0.14 | 567,990.0 | +0.62% |
| 2025-05-22 | $9.80 | $9.62 | $0.18 | 446,007.0 | -0.72% |
| 2025-05-21 | $9.88 | $9.71 | $0.1692 | 524,249.0 | -1.32% |
| 2025-05-20 | $9.88 | $9.77 | $0.11 | 457,150.0 | +0.82% |
| 2025-05-19 | $9.82 | $9.77 | $0.05 | 443,313.0 | -0.41% |
| 2025-05-16 | $9.84 | $9.68 | $0.16 | 546,168.0 | +1.44% |
| 2025-05-15 | $9.73 | $9.60 | $0.1302 | 393,392.0 | +1.04% |
| 2025-05-14 | $9.68 | $9.59 | $0.09 | 607,271.0 | -0.52% |
| 2025-05-13 | $9.69 | $9.62 | $0.071 | 669,219.0 | +0.00% |
| 2025-05-12 | $9.76 | $9.60 | $0.1608 | 958,178.0 | +0.21% |
| 2025-05-09 | $9.63 | $9.56 | $0.07 | 335,305.0 | +0.52% |
| 2025-05-08 | $9.68 | $9.57 | $0.1116 | 496,619.0 | -0.42% |
| 2025-05-07 | $9.66 | $9.60 | $0.0565 | 449,777.0 | +0.10% |
| 2025-05-06 | $9.63 | $9.58 | $0.05 | 470,048.0 | +0.21% |
| 2025-05-05 | $9.65 | $9.55 | $0.10 | 526,374.0 | -0.10% |
| 2025-05-02 | $9.63 | $9.53 | $0.0965 | 625,557.0 | +0.00% |
| 2025-05-01 | $9.65 | $9.55 | $0.10 | 519,385.0 | +0.00% |
| 2025-04-30 | $9.62 | $9.45 | $0.17 | 620,368.0 | -0.83% |
| 2025-04-29 | $9.70 | $9.60 | $0.10 | 413,772.0 | +0.62% |
| 2025-04-28 | $9.65 | $9.52 | $0.13 | 678,694.0 | +0.84% |
| 2025-04-25 | $9.58 | $9.45 | $0.13 | 451,817.0 | -0.10% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $9.88 | $9.53 | $0.3465 | 9,603,992.0 | +1.46% |
| 2025-04 | $9.89 | $8.69 | $1.20 | 16,317,497.0 | -2.93% |
| 2025-03 | $9.93 | $9.30 | $0.63 | 13,848,468.0 | +3.24% |
| 2025-02 | $9.58 | $9.20 | $0.38 | 10,978,902.0 | +1.16% |
| 2025-01 | $9.55 | $8.83 | $0.7199 | 14,667,467.0 | +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 | 16,463,212.0 | -7.18% |
| 2024-11 | $9.69 | $9.10 | $0.59 | 11,270,165.0 | +0.73% |
| 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% |
1.04%
0.30%
자본화:
|
볼륨(24시간):