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 )

9.980 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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 31, 2016 7.572 7.658 7.503 7.526 240,178 -0.09(-1.20%)
May 27, 2016 7.553 7.617 7.617 7.617 286,734 +0.06(+0.79%)
May 26, 2016 7.508 7.599 7.494 7.558 452,985 +0.04(+0.55%)
May 25, 2016 7.508 7.530 7.457 7.517 253,456 +0.05(+0.74%)
May 24, 2016 7.425 7.498 7.398 7.462 362,864 +0.11(+1.43%)
May 23, 2016 7.425 7.453 7.357 7.357 436,925 -0.03(-0.37%)
May 20, 2016 7.361 7.453 7.361 7.384 398,532 +0.05(+0.62%)
May 19, 2016 7.457 7.457 7.338 7.338 593,835 -0.15(-2.01%)
May 18, 2016 7.540 7.576 7.480 7.489 282,359 -0.05(-0.67%)
May 17, 2016 7.480 7.572 7.444 7.540 313,522 +0.05(+0.61%)
May 16, 2016 7.476 7.613 7.476 7.494 376,995 +0.01(+0.12%)
May 13, 2016 7.476 7.540 7.430 7.485 188,492 +0.00(+0.00%)
May 12, 2016 7.530 7.558 7.425 7.485 346,314 +0.02(+0.31%)
May 11, 2016 7.485 7.510 7.434 7.462 411,206 +0.05(+0.68%)
May 10, 2016 7.412 7.498 7.407 7.412 400,789 +0.01(+0.12%)
May 09, 2016 7.471 7.494 7.380 7.402 339,407 -0.07(-0.92%)
May 06, 2016 7.430 7.508 7.416 7.471 367,570 -0.01(-0.18%)
May 05, 2016 7.466 7.526 7.430 7.485 356,663 +0.02(+0.24%)
May 04, 2016 7.430 7.509 7.393 7.466 438,768 -0.04(-0.49%)
May 03, 2016 7.567 7.583 7.448 7.503 614,435 -0.13(-1.74%)
May 02, 2016 7.572 7.654 7.544 7.636 603,285 +0.05(+0.60%)
Apr 29, 2016 7.649 7.754 7.558 7.590 444,842 -0.12(-1.54%)
Apr 28, 2016 7.658 7.754 7.645 7.709 531,705 +0.03(+0.42%)
Apr 27, 2016 7.599 7.677 7.466 7.677 531,326 +0.07(+0.96%)
Apr 26, 2016 7.466 7.604 7.466 7.604 346,535 +0.16(+2.15%)
Apr 25, 2016 7.553 7.560 7.430 7.444 411,434 -0.11(-1.39%)
Apr 22, 2016 7.576 7.622 7.499 7.549 369,657 -0.01(-0.18%)
Apr 21, 2016 7.640 7.645 7.512 7.562 525,279 -0.03(-0.42%)
Apr 20, 2016 7.498 7.610 7.495 7.594 572,444 +0.14(+1.84%)
Apr 19, 2016 7.457 7.489 7.448 7.457 381,818 +0.03(+0.37%)
Apr 18, 2016 7.471 7.511 7.375 7.430 568,271 -0.02(-0.31%)
Apr 15, 2016 7.489 7.489 7.398 7.453 360,779 +0.02(+0.31%)
Apr 14, 2016 7.508 7.517 7.334 7.430 541,663 -0.09(-1.22%)
Apr 13, 2016 7.462 7.521 7.416 7.521 904,868 +0.10(+1.36%)
Apr 12, 2016 7.311 7.421 7.297 7.421 1,034,404 +0.18(+2.46%)
Apr 11, 2016 7.297 7.338 7.229 7.242 1,406,823 +0.21(+2.99%)
Apr 08, 2016 7.059 7.091 6.974 7.032 354,067 +0.02(+0.33%)
Apr 07, 2016 6.909 7.018 6.909 7.009 281,194 +0.05(+0.66%)
Apr 06, 2016 6.968 6.986 6.895 6.963 491,483 +0.02(+0.26%)
Apr 05, 2016 7.032 7.032 6.881 6.945 536,672 -0.13(-1.87%)
Apr 04, 2016 7.160 7.192 6.913 7.078 671,207 -0.13(-1.78%)
Apr 01, 2016 7.206 7.281 7.069 7.206 719,958 -0.07(-0.94%)
Mar 31, 2016 7.146 7.288 7.064 7.274 1,332,568 +0.16(+2.32%)
Mar 30, 2016 6.721 7.151 6.721 7.110 1,411,668 +0.39(+5.85%)
Mar 29, 2016 6.584 6.721 6.584 6.717 164,015 +0.08(+1.24%)
Mar 28, 2016 6.707 6.707 6.630 6.634 249,056 -0.03(-0.41%)
Mar 24, 2016 6.666 6.662 6.662 6.662 185,688 +0.00(+0.00%)
Mar 23, 2016 6.753 6.753 6.662 6.662 235,060 -0.08(-1.15%)
Mar 22, 2016 6.662 6.803 6.575 6.739 170,330 +0.02(+0.34%)
Mar 21, 2016 6.739 6.803 6.717 6.717 216,524 -0.07(-1.08%)
Mar 18, 2016 6.822 6.858 6.790 6.790 140,184 -0.01(-0.20%)
Mar 17, 2016 6.703 6.835 6.703 6.804 233,687 +0.11(+1.71%)
Mar 16, 2016 6.538 6.689 6.520 6.689 226,690 +0.14(+2.16%)
Mar 15, 2016 6.598 6.642 6.543 6.547 198,244 -0.11(-1.65%)
Mar 14, 2016 6.598 6.671 6.597 6.657 101,938 +0.02(+0.28%)
Mar 11, 2016 6.547 6.657 6.547 6.639 449,348 +0.11(+1.75%)
Mar 10, 2016 6.547 6.560 6.489 6.524 355,224 +0.01(+0.14%)
Mar 09, 2016 6.480 6.542 6.480 6.516 227,372 +0.02(+0.34%)
Mar 08, 2016 6.533 6.533 6.493 6.493 233,070 -0.02(-0.34%)
Mar 07, 2016 6.431 6.547 6.397 6.516 213,217 +0.05(+0.83%)
Mar 04, 2016 6.301 6.471 6.301 6.462 274,762 +0.16(+2.48%)
Mar 03, 2016 6.243 6.350 6.234 6.306 327,636 +0.03(+0.43%)
Mar 02, 2016 6.248 6.288 6.185 6.279 161,842 +0.03(+0.43%)
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.