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 )

9.790 -0.080 (-0.81%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 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 7.576 7.663 7.507 7.530 240,037 -0.09(-1.20%)
May 27, 2016 7.558 7.622 7.622 7.622 286,566 +0.06(+0.79%)
May 26, 2016 7.512 7.603 7.498 7.562 452,719 +0.04(+0.55%)
May 25, 2016 7.512 7.535 7.462 7.521 253,308 +0.05(+0.74%)
May 24, 2016 7.430 7.503 7.402 7.466 362,651 +0.11(+1.43%)
May 23, 2016 7.430 7.457 7.361 7.361 436,668 -0.03(-0.37%)
May 20, 2016 7.366 7.457 7.366 7.388 398,298 +0.05(+0.62%)
May 19, 2016 7.462 7.462 7.343 7.343 593,486 -0.15(-2.01%)
May 18, 2016 7.544 7.581 7.484 7.494 282,194 -0.05(-0.67%)
May 17, 2016 7.484 7.576 7.448 7.544 313,338 +0.05(+0.61%)
May 16, 2016 7.480 7.617 7.480 7.498 376,774 +0.01(+0.12%)
May 13, 2016 7.480 7.544 7.434 7.489 188,381 +0.00(+0.00%)
May 12, 2016 7.535 7.562 7.430 7.489 346,110 +0.02(+0.31%)
May 11, 2016 7.489 7.515 7.439 7.466 410,965 +0.05(+0.68%)
May 10, 2016 7.416 7.503 7.411 7.416 400,554 +0.01(+0.12%)
May 09, 2016 7.475 7.498 7.384 7.407 339,208 -0.07(-0.92%)
May 06, 2016 7.434 7.512 7.420 7.475 367,355 -0.01(-0.18%)
May 05, 2016 7.471 7.530 7.434 7.489 356,454 +0.02(+0.24%)
May 04, 2016 7.434 7.513 7.398 7.471 438,511 -0.04(-0.49%)
May 03, 2016 7.571 7.587 7.452 7.507 614,075 -0.13(-1.74%)
May 02, 2016 7.576 7.659 7.549 7.640 602,931 +0.05(+0.60%)
Apr 29, 2016 7.654 7.759 7.562 7.594 444,581 -0.12(-1.54%)
Apr 28, 2016 7.663 7.759 7.649 7.713 531,393 +0.03(+0.42%)
Apr 27, 2016 7.603 7.681 7.471 7.681 531,014 +0.07(+0.96%)
Apr 26, 2016 7.471 7.608 7.471 7.608 346,331 +0.16(+2.15%)
Apr 25, 2016 7.558 7.564 7.434 7.448 411,192 -0.11(-1.39%)
Apr 22, 2016 7.581 7.626 7.503 7.553 369,440 -0.01(-0.18%)
Apr 21, 2016 7.645 7.649 7.516 7.567 524,971 -0.03(-0.42%)
Apr 20, 2016 7.503 7.615 7.500 7.599 572,109 +0.14(+1.84%)
Apr 19, 2016 7.462 7.494 7.452 7.462 381,594 +0.03(+0.37%)
Apr 18, 2016 7.475 7.515 7.379 7.434 567,938 -0.02(-0.31%)
Apr 15, 2016 7.494 7.494 7.402 7.457 360,568 +0.02(+0.31%)
Apr 14, 2016 7.512 7.521 7.338 7.434 541,345 -0.09(-1.22%)
Apr 13, 2016 7.466 7.526 7.420 7.526 904,337 +0.10(+1.36%)
Apr 12, 2016 7.315 7.425 7.301 7.425 1,033,797 +0.18(+2.46%)
Apr 11, 2016 7.301 7.343 7.233 7.247 1,405,998 +0.21(+2.99%)
Apr 08, 2016 7.064 7.096 6.978 7.036 353,859 +0.02(+0.33%)
Apr 07, 2016 6.913 7.022 6.913 7.013 281,029 +0.05(+0.66%)
Apr 06, 2016 6.972 6.990 6.899 6.968 491,195 +0.02(+0.26%)
Apr 05, 2016 7.036 7.036 6.885 6.949 536,357 -0.13(-1.87%)
Apr 04, 2016 7.164 7.196 6.917 7.082 670,813 -0.13(-1.78%)
Apr 01, 2016 7.210 7.285 7.073 7.210 719,536 -0.07(-0.94%)
Mar 31, 2016 7.151 7.292 7.068 7.279 1,331,786 +0.16(+2.32%)
Mar 30, 2016 6.725 7.155 6.725 7.114 1,410,840 +0.39(+5.85%)
Mar 29, 2016 6.588 6.725 6.588 6.720 163,919 +0.08(+1.24%)
Mar 28, 2016 6.711 6.711 6.634 6.638 248,910 -0.03(-0.41%)
Mar 24, 2016 6.670 6.666 6.666 6.666 185,579 +0.00(+0.00%)
Mar 23, 2016 6.757 6.757 6.666 6.666 234,922 -0.08(-1.15%)
Mar 22, 2016 6.666 6.807 6.579 6.743 170,230 +0.02(+0.34%)
Mar 21, 2016 6.743 6.807 6.720 6.720 216,397 -0.07(-1.08%)
Mar 18, 2016 6.826 6.862 6.794 6.794 140,102 -0.01(-0.20%)
Mar 17, 2016 6.707 6.839 6.707 6.808 233,550 +0.11(+1.71%)
Mar 16, 2016 6.542 6.693 6.524 6.693 226,557 +0.14(+2.16%)
Mar 15, 2016 6.602 6.646 6.547 6.551 198,128 -0.11(-1.65%)
Mar 14, 2016 6.602 6.675 6.600 6.661 101,878 +0.02(+0.28%)
Mar 11, 2016 6.551 6.661 6.551 6.643 449,084 +0.11(+1.75%)
Mar 10, 2016 6.551 6.564 6.493 6.528 355,016 +0.01(+0.14%)
Mar 09, 2016 6.484 6.546 6.484 6.519 227,239 +0.02(+0.34%)
Mar 08, 2016 6.537 6.537 6.497 6.497 232,934 -0.02(-0.34%)
Mar 07, 2016 6.435 6.551 6.401 6.519 213,092 +0.05(+0.83%)
Mar 04, 2016 6.305 6.475 6.305 6.466 274,601 +0.16(+2.48%)
Mar 03, 2016 6.247 6.354 6.238 6.310 327,444 +0.03(+0.43%)
Mar 02, 2016 6.251 6.292 6.189 6.283 161,748 +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.