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 29, 2015 8.184 8.200 8.138 8.180 191,793 -0.02(-0.25%)
May 28, 2015 8.180 8.200 8.154 8.200 129,837 -0.00(-0.05%)
May 27, 2015 8.225 8.225 8.168 8.205 171,836 -0.00(-0.05%)
May 26, 2015 8.322 8.322 8.184 8.209 140,948 -0.12(-1.41%)
May 22, 2015 8.334 8.326 8.326 8.326 88,046 +0.00(+0.00%)
May 21, 2015 8.363 8.430 8.317 8.326 142,185 -0.02(-0.19%)
May 20, 2015 8.347 8.397 8.297 8.341 188,453 -0.01(-0.12%)
May 19, 2015 8.301 8.368 8.276 8.351 172,396 +0.03(+0.30%)
May 18, 2015 8.380 8.393 8.305 8.326 213,682 -0.09(-1.09%)
May 15, 2015 8.409 8.430 8.368 8.418 277,214 +0.00(+0.05%)
May 14, 2015 8.317 8.418 8.297 8.414 250,013 +0.18(+2.13%)
May 13, 2015 8.317 8.334 8.200 8.238 213,354 -0.04(-0.45%)
May 12, 2015 8.163 8.280 8.142 8.276 257,600 +0.10(+1.18%)
May 11, 2015 8.196 8.258 8.163 8.180 262,297 -0.01(-0.15%)
May 08, 2015 8.154 8.230 8.129 8.192 709,193 +0.04(+0.48%)
May 07, 2015 8.284 8.284 8.138 8.153 345,546 -0.13(-1.53%)
May 06, 2015 8.330 8.368 8.255 8.280 225,805 -0.06(-0.75%)
May 05, 2015 8.468 8.468 8.330 8.342 228,818 -0.10(-1.24%)
May 04, 2015 8.468 8.490 8.443 8.447 144,384 -0.05(-0.59%)
May 01, 2015 8.543 8.556 8.451 8.497 187,548 -0.03(-0.34%)
Apr 30, 2015 8.551 8.568 8.476 8.526 241,637 -0.03(-0.29%)
Apr 29, 2015 8.531 8.581 8.484 8.551 130,875 +0.00(+0.00%)
Apr 28, 2015 8.535 8.568 8.447 8.551 212,582 -0.03(-0.29%)
Apr 27, 2015 8.602 8.614 8.556 8.577 134,268 +0.01(+0.15%)
Apr 24, 2015 8.493 8.564 8.489 8.564 155,777 +0.10(+1.14%)
Apr 23, 2015 8.460 8.543 8.434 8.468 172,355 +0.03(+0.35%)
Apr 22, 2015 8.409 8.460 8.401 8.439 129,746 +0.02(+0.25%)
Apr 21, 2015 8.451 8.451 8.401 8.418 197,851 +0.02(+0.25%)
Apr 20, 2015 8.443 8.493 8.363 8.397 181,160 -0.03(-0.30%)
Apr 17, 2015 8.363 8.426 8.347 8.422 153,090 +0.00(+0.05%)
Apr 16, 2015 8.426 8.434 8.377 8.418 254,717 +0.01(+0.10%)
Apr 15, 2015 8.414 8.434 8.380 8.409 136,433 +0.02(+0.25%)
Apr 14, 2015 8.351 8.405 8.297 8.388 201,968 +0.02(+0.25%)
Apr 13, 2015 8.355 8.385 8.297 8.368 167,597 +0.03(+0.30%)
Apr 10, 2015 8.338 8.388 8.292 8.342 219,532 -0.04(-0.50%)
Apr 09, 2015 8.326 8.393 8.259 8.384 321,910 +0.03(+0.30%)
Apr 08, 2015 8.426 8.426 8.301 8.359 302,401 -0.03(-0.35%)
Apr 07, 2015 8.359 8.422 8.301 8.388 204,392 +0.03(+0.40%)
Apr 06, 2015 8.317 8.355 8.225 8.355 213,187 +0.03(+0.40%)
Apr 02, 2015 8.317 8.322 8.322 8.322 171,547 +0.03(+0.30%)
Apr 01, 2015 8.284 8.313 8.255 8.297 146,047 +0.04(+0.51%)
Mar 31, 2015 8.301 8.313 8.238 8.255 366,527 -0.05(-0.55%)
Mar 30, 2015 8.175 8.301 8.159 8.301 389,610 +0.13(+1.59%)
Mar 27, 2015 8.121 8.188 8.121 8.171 247,781 +0.02(+0.26%)
Mar 26, 2015 8.154 8.188 8.096 8.150 598,448 -0.01(-0.10%)
Mar 25, 2015 8.221 8.271 8.150 8.159 250,375 -0.06(-0.76%)
Mar 24, 2015 8.167 8.305 8.096 8.221 328,097 +0.00(+0.05%)
Mar 23, 2015 8.154 8.238 8.134 8.217 248,807 +0.09(+1.08%)
Mar 20, 2015 8.121 8.188 8.113 8.129 260,993 +0.00(+0.00%)
Mar 19, 2015 8.150 8.163 8.082 8.129 461,636 +0.00(+0.00%)
Mar 18, 2015 8.004 8.129 7.966 8.129 419,565 +0.12(+1.46%)
Mar 17, 2015 7.991 8.016 7.908 8.012 334,813 +0.02(+0.21%)
Mar 16, 2015 7.958 8.037 7.958 7.996 247,731 +0.04(+0.47%)
Mar 13, 2015 7.954 7.971 7.849 7.958 454,154 -0.05(-0.68%)
Mar 12, 2015 7.971 8.046 7.899 8.012 459,473 +0.06(+0.74%)
Mar 11, 2015 7.950 7.987 7.896 7.954 224,946 -0.02(-0.21%)
Mar 10, 2015 8.036 8.048 7.724 7.970 453,860 -0.15(-1.82%)
Mar 09, 2015 8.192 8.245 8.110 8.118 161,228 -0.08(-1.00%)
Mar 06, 2015 8.327 8.463 8.171 8.200 298,185 -0.18(-2.15%)
Mar 05, 2015 8.372 8.401 8.323 8.381 188,695 +0.03(+0.34%)
Mar 04, 2015 8.368 8.385 8.271 8.352 183,544 -0.03(-0.39%)
Mar 03, 2015 8.459 8.459 8.340 8.385 208,363 -0.07(-0.78%)
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.