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 )

10.07 +0.09 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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, 2017 8.523 8.603 8.483 8.483 189,511 -0.04(-0.47%)
May 30, 2017 8.588 8.593 8.508 8.523 96,087 -0.07(-0.81%)
May 26, 2017 8.553 8.593 8.508 8.593 310,060 +0.04(+0.53%)
May 25, 2017 8.553 8.568 8.513 8.548 186,445 +0.03(+0.41%)
May 24, 2017 8.474 8.513 8.459 8.513 142,771 +0.04(+0.53%)
May 23, 2017 8.424 8.479 8.389 8.469 260,464 +0.08(+1.01%)
May 22, 2017 8.389 8.398 8.329 8.384 273,529 +0.04(+0.48%)
May 19, 2017 8.264 8.374 8.254 8.344 232,852 +0.05(+0.66%)
May 18, 2017 8.289 8.344 8.254 8.289 171,668 -0.02(-0.30%)
May 17, 2017 8.409 8.418 8.304 8.314 195,684 -0.10(-1.19%)
May 16, 2017 8.384 8.414 8.382 8.414 146,628 +0.03(+0.36%)
May 15, 2017 8.409 8.454 8.374 8.384 147,019 -0.01(-0.06%)
May 12, 2017 8.349 8.424 8.345 8.389 164,245 +0.04(+0.54%)
May 11, 2017 8.399 8.434 8.344 8.344 148,660 -0.06(-0.71%)
May 10, 2017 8.374 8.419 8.374 8.404 121,002 +0.02(+0.24%)
May 09, 2017 8.349 8.404 8.349 8.384 168,951 +0.04(+0.48%)
May 08, 2017 8.329 8.414 8.314 8.344 198,580 +0.03(+0.36%)
May 05, 2017 8.289 8.334 8.259 8.314 162,607 +0.02(+0.30%)
May 04, 2017 8.379 8.379 8.224 8.289 226,869 -0.08(-0.95%)
May 03, 2017 8.389 8.389 8.344 8.369 221,644 -0.02(-0.30%)
May 02, 2017 8.424 8.444 8.379 8.394 228,058 -0.03(-0.36%)
May 01, 2017 8.414 8.439 8.389 8.424 185,715 +0.00(+0.06%)
Apr 28, 2017 8.399 8.449 8.394 8.419 142,835 +0.00(+0.00%)
Apr 27, 2017 8.424 8.444 8.379 8.419 205,353 +0.01(+0.18%)
Apr 26, 2017 8.454 8.454 8.394 8.404 225,406 -0.04(-0.47%)
Apr 25, 2017 8.379 8.449 8.379 8.444 328,378 +0.07(+0.89%)
Apr 24, 2017 8.359 8.414 8.349 8.369 258,557 +0.04(+0.54%)
Apr 21, 2017 8.339 8.339 8.299 8.324 175,040 +0.00(+0.00%)
Apr 20, 2017 8.339 8.359 8.279 8.324 299,445 -0.00(-0.06%)
Apr 19, 2017 8.369 8.369 8.294 8.329 371,866 -0.02(-0.24%)
Apr 18, 2017 8.364 8.364 8.318 8.349 236,668 +0.02(+0.24%)
Apr 17, 2017 8.369 8.369 8.314 8.329 229,161 -0.00(-0.06%)
Apr 13, 2017 8.324 8.374 8.312 8.334 178,922 +0.00(+0.00%)
Apr 12, 2017 8.339 8.369 8.304 8.334 226,162 +0.00(+0.00%)
Apr 11, 2017 8.314 8.344 8.279 8.334 206,642 +0.03(+0.36%)
Apr 10, 2017 8.229 8.304 8.229 8.304 404,823 +0.09(+1.09%)
Apr 07, 2017 8.224 8.259 8.201 8.214 322,766 +0.03(+0.37%)
Apr 06, 2017 8.219 8.219 8.179 8.184 209,598 +0.00(+0.00%)
Apr 05, 2017 8.234 8.234 8.169 8.184 363,804 +0.00(+0.00%)
Apr 04, 2017 8.144 8.214 8.124 8.184 266,766 +0.00(+0.06%)
Apr 03, 2017 8.104 8.214 8.088 8.179 300,602 +0.07(+0.86%)
Mar 31, 2017 8.129 8.274 8.080 8.109 472,110 +0.03(+0.37%)
Mar 30, 2017 8.085 8.094 8.050 8.080 155,701 +0.01(+0.19%)
Mar 29, 2017 8.085 8.089 8.010 8.065 184,145 +0.00(+0.00%)
Mar 28, 2017 8.045 8.075 8.010 8.065 171,928 +0.03(+0.43%)
Mar 27, 2017 7.985 8.030 7.965 8.030 156,411 +0.02(+0.31%)
Mar 24, 2017 8.030 8.055 7.975 8.005 148,988 +0.00(+0.06%)
Mar 23, 2017 7.990 8.000 7.955 8.000 266,903 +0.02(+0.25%)
Mar 22, 2017 7.955 8.000 7.885 7.980 175,437 +0.03(+0.44%)
Mar 21, 2017 7.950 8.010 7.900 7.945 373,426 +0.02(+0.25%)
Mar 20, 2017 8.020 8.020 7.900 7.925 236,991 -0.07(-0.87%)
Mar 17, 2017 7.980 8.020 7.968 7.995 209,890 +0.02(+0.31%)
Mar 16, 2017 7.965 7.975 7.910 7.970 170,765 +0.04(+0.50%)
Mar 15, 2017 7.830 7.945 7.830 7.930 214,500 +0.09(+1.15%)
Mar 14, 2017 7.900 7.900 7.830 7.840 154,089 -0.13(-1.63%)
Mar 13, 2017 7.905 7.970 7.855 7.970 184,791 +0.11(+1.46%)
Mar 10, 2017 7.884 7.899 7.831 7.855 159,834 +0.03(+0.37%)
Mar 09, 2017 7.884 7.928 7.811 7.826 298,206 -0.14(-1.78%)
Mar 08, 2017 8.138 8.138 7.953 7.967 233,635 -0.16(-1.98%)
Mar 07, 2017 8.138 8.158 8.099 8.128 179,873 +0.02(+0.24%)
Mar 06, 2017 8.162 8.162 8.070 8.109 238,009 -0.05(-0.66%)
Mar 03, 2017 8.143 8.177 8.123 8.162 178,641 +0.02(+0.30%)
Mar 02, 2017 8.143 8.148 8.087 8.138 221,019 +0.03(+0.36%)
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.