Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Duff & Phelps Utility and Infrastructure Fund Inc. (NY: DPG )

9.751 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 8.311 8.334 8.284 8.334 258,717 +0.04(+0.52%)
May 29, 2014 8.315 8.315 8.256 8.291 309,788 +0.01(+0.14%)
May 28, 2014 8.311 8.319 8.272 8.280 233,665 -0.01(-0.09%)
May 27, 2014 8.315 8.346 8.276 8.288 292,941 +0.01(+0.09%)
May 23, 2014 8.299 8.280 8.280 8.280 227,155 +0.01(+0.14%)
May 22, 2014 8.299 8.307 8.268 8.268 195,248 -0.00(-0.05%)
May 21, 2014 8.303 8.303 8.256 8.272 221,765 +0.01(+0.14%)
May 20, 2014 8.256 8.284 8.229 8.260 232,957 +0.02(+0.24%)
May 19, 2014 8.280 8.334 8.229 8.241 309,798 -0.02(-0.24%)
May 16, 2014 8.225 8.350 8.209 8.260 587,051 +0.08(+1.00%)
May 15, 2014 8.159 8.182 8.116 8.178 353,219 +0.05(+0.63%)
May 14, 2014 8.178 8.178 8.109 8.127 286,556 -0.03(-0.34%)
May 13, 2014 8.190 8.233 8.135 8.155 363,860 -0.01(-0.14%)
May 12, 2014 8.100 8.166 8.084 8.166 458,189 +0.10(+1.21%)
May 09, 2014 8.131 8.131 8.041 8.069 214,720 -0.04(-0.53%)
May 08, 2014 8.096 8.123 8.073 8.112 246,325 +0.01(+0.14%)
May 07, 2014 8.080 8.104 8.053 8.100 216,092 +0.05(+0.58%)
May 06, 2014 7.975 8.061 7.975 8.053 284,960 +0.05(+0.64%)
May 05, 2014 8.033 8.033 7.979 8.002 201,173 -0.03(-0.39%)
May 02, 2014 8.084 8.084 7.979 8.033 303,549 -0.01(-0.15%)
May 01, 2014 8.006 8.061 8.002 8.045 193,790 +0.05(+0.68%)
Apr 30, 2014 7.990 8.026 7.959 7.990 317,386 +0.04(+0.44%)
Apr 29, 2014 7.967 8.002 7.940 7.955 303,508 +0.02(+0.20%)
Apr 28, 2014 7.904 7.944 7.869 7.940 247,574 +0.08(+0.99%)
Apr 25, 2014 7.912 7.916 7.842 7.861 243,552 -0.03(-0.40%)
Apr 24, 2014 7.971 7.983 7.881 7.893 292,225 -0.06(-0.79%)
Apr 23, 2014 7.924 7.967 7.912 7.955 266,332 +0.05(+0.59%)
Apr 22, 2014 7.889 7.924 7.873 7.908 385,750 +0.03(+0.35%)
Apr 21, 2014 7.908 7.924 7.869 7.881 218,445 -0.01(-0.15%)
Apr 17, 2014 7.893 7.893 7.893 7.893 267,573 +0.03(+0.35%)
Apr 16, 2014 7.834 7.897 7.834 7.865 357,852 +0.05(+0.60%)
Apr 15, 2014 7.818 7.838 7.779 7.818 254,393 +0.00(+0.05%)
Apr 14, 2014 7.815 7.818 7.768 7.815 201,176 +0.03(+0.40%)
Apr 11, 2014 7.697 7.791 7.693 7.783 385,745 +0.04(+0.45%)
Apr 10, 2014 7.807 7.838 7.740 7.748 307,588 -0.05(-0.70%)
Apr 09, 2014 7.811 7.838 7.783 7.803 333,159 -0.00(-0.05%)
Apr 08, 2014 7.756 7.807 7.721 7.807 250,362 +0.05(+0.66%)
Apr 07, 2014 7.772 7.775 7.705 7.756 182,254 +0.00(+0.00%)
Apr 04, 2014 7.799 7.807 7.721 7.756 337,784 +0.03(+0.35%)
Apr 03, 2014 7.779 7.779 7.689 7.729 248,049 -0.02(-0.30%)
Apr 02, 2014 7.744 7.799 7.689 7.752 326,144 -0.03(-0.35%)
Apr 01, 2014 7.787 7.795 7.729 7.779 256,314 +0.04(+0.54%)
Mar 31, 2014 7.748 7.799 7.695 7.737 431,536 +0.02(+0.32%)
Mar 28, 2014 7.674 8.237 7.658 7.713 267,844 +0.07(+0.87%)
Mar 27, 2014 7.678 7.697 7.635 7.646 181,138 -0.03(-0.41%)
Mar 26, 2014 7.623 7.678 7.623 7.678 288,950 +0.05(+0.72%)
Mar 25, 2014 7.580 7.623 7.576 7.623 235,645 +0.07(+0.88%)
Mar 24, 2014 7.584 7.600 7.545 7.556 190,739 +0.00(+0.05%)
Mar 21, 2014 7.514 7.588 7.514 7.553 183,466 +0.06(+0.84%)
Mar 20, 2014 7.506 7.514 7.431 7.490 295,913 -0.03(-0.36%)
Mar 19, 2014 7.545 7.549 7.467 7.517 255,189 -0.03(-0.36%)
Mar 18, 2014 7.459 7.545 7.459 7.545 228,503 +0.09(+1.26%)
Mar 17, 2014 7.404 7.482 7.404 7.451 236,431 +0.05(+0.74%)
Mar 14, 2014 7.451 7.478 7.396 7.396 217,596 -0.05(-0.73%)
Mar 13, 2014 7.455 7.494 7.431 7.451 252,360 +0.03(+0.37%)
Mar 12, 2014 7.381 7.439 7.381 7.424 210,857 +0.04(+0.57%)
Mar 11, 2014 7.447 7.456 7.370 7.381 233,884 -0.04(-0.57%)
Mar 10, 2014 7.435 7.466 7.412 7.424 161,590 +0.00(+0.05%)
Mar 07, 2014 7.462 7.462 7.416 7.420 231,873 -0.03(-0.36%)
Mar 06, 2014 7.447 7.477 7.435 7.447 292,337 -0.01(-0.10%)
Mar 05, 2014 7.466 7.477 7.443 7.454 173,431 -0.01(-0.10%)
Mar 04, 2014 7.404 7.462 7.404 7.462 297,986 +0.08(+1.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.