Canada markets open in 1 hour 33 minutes

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

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.49+0.06 (+0.64%)
At close: 04:00PM EDT
9.50 +0.01 (+0.11%)
Pre-Market: 07:34AM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20249.509.539.459.499.49110,414
May 02, 20249.389.489.349.439.4392,000
May 01, 20249.299.459.269.389.38184,500
Apr 30, 20249.329.419.299.309.30172,100
Apr 29, 20249.369.439.359.399.39123,200
Apr 26, 20249.479.489.369.369.3679,100
Apr 25, 20249.439.459.319.439.4369,800
Apr 24, 20249.469.479.379.469.46220,400
Apr 23, 20249.459.499.359.469.46145,200
Apr 22, 20249.329.389.239.379.3781,300
Apr 19, 20249.129.289.079.239.23149,100
Apr 18, 20248.979.098.949.099.0975,800
Apr 17, 20248.888.968.888.938.93136,100
Apr 16, 20248.828.888.738.888.88150,400
Apr 15, 20248.959.068.848.858.8590,500
Apr 12, 20249.089.168.958.958.95116,000
Apr 11, 20249.179.219.019.109.10108,600
Apr 10, 20249.359.429.159.159.15165,000
Apr 09, 20249.449.469.409.419.4183,200
Apr 08, 20249.349.439.339.409.4077,100
Apr 05, 20249.489.489.329.369.36147,200
Apr 04, 20249.569.569.419.479.47293,000
Apr 03, 20249.479.519.409.429.42138,600
Apr 02, 20249.439.559.419.509.50133,600
Apr 01, 20249.549.599.409.469.46160,700
Mar 28, 20249.539.599.489.569.56292,900
Mar 27, 20249.229.439.229.439.43217,500
Mar 26, 20249.269.279.189.199.19167,300
Mar 25, 20249.239.299.199.219.21147,000
Mar 22, 20249.319.319.179.179.17135,700
Mar 21, 20249.259.329.259.259.2595,400
Mar 20, 20249.349.349.179.239.23162,200
Mar 19, 20249.229.289.209.269.2682,700
Mar 18, 20249.159.189.099.179.17103,700
Mar 15, 20249.109.179.109.149.1487,600
Mar 14, 20249.199.379.099.139.13157,400
Mar 14, 20240.21 Dividend
Mar 13, 20249.499.589.459.469.25125,100
Mar 12, 20249.489.619.419.469.25204,300
Mar 11, 20249.469.489.389.469.25195,000
Mar 08, 20249.459.489.419.429.21153,500
Mar 07, 20249.429.499.429.449.23127,500
Mar 06, 20249.349.459.339.369.15147,600
Mar 05, 20249.229.419.209.249.03184,000
Mar 04, 20249.179.239.169.229.02155,700
Mar 01, 20249.119.189.049.168.96137,800
Feb 29, 20249.039.189.039.118.91124,100
Feb 28, 20249.049.119.009.008.80104,300
Feb 27, 20249.009.108.989.048.8480,900
Feb 26, 20249.159.158.968.998.79160,700
Feb 23, 20249.149.229.129.158.9576,100
Feb 22, 20249.189.189.109.118.91121,500
Feb 21, 20249.059.159.049.138.93133,500
Feb 20, 20249.009.129.009.048.84130,200
Feb 16, 20248.989.028.969.008.80150,300
Feb 15, 20248.909.008.888.998.79112,400
Feb 14, 20248.868.918.818.898.6998,300
Feb 13, 20248.838.838.708.798.59119,400
Feb 12, 20248.768.908.758.898.69159,000
Feb 09, 20248.768.788.708.758.56135,300
Feb 08, 20248.878.878.708.738.54186,900
Feb 07, 20248.928.928.778.838.63207,100
Feb 06, 20248.888.928.848.878.67116,400
Feb 05, 20248.898.908.808.858.65179,700
Feb 02, 20249.009.008.878.928.72224,600
Feb 01, 20248.969.188.969.138.93115,300
Jan 31, 20249.029.118.928.928.72129,200
Jan 30, 20249.039.078.909.008.80151,000
Jan 29, 20248.929.018.859.018.81147,800
Jan 26, 20248.868.908.828.908.70170,100
Jan 25, 20248.908.948.838.848.64121,900
Jan 24, 20248.888.958.848.848.64159,700
Jan 23, 20248.938.948.838.838.63208,700
Jan 22, 20248.999.018.938.948.74151,900
Jan 19, 20249.109.118.958.988.78174,200
Jan 18, 20249.229.249.009.058.85154,100
Jan 17, 20249.219.279.089.168.96152,400
Jan 16, 20249.389.419.209.219.01139,700
Jan 12, 20249.519.539.399.469.25145,700
Jan 11, 20249.639.639.369.459.24112,400
Jan 10, 20249.609.639.529.639.42132,900
Jan 09, 20249.559.589.489.589.3791,400
Jan 08, 20249.549.629.479.609.39156,200
Jan 05, 20249.389.539.309.529.31184,900
Jan 04, 20249.359.459.359.389.17120,500
Jan 03, 20249.309.439.279.389.17193,800
Jan 02, 20249.179.379.179.359.14216,400
Dec 29, 20239.199.259.109.178.97268,900
Dec 28, 20239.169.259.169.209.00277,500
Dec 27, 20239.209.249.149.209.00258,900
Dec 26, 20239.079.219.079.188.98243,300
Dec 22, 20239.049.209.049.118.91217,200
Dec 21, 20239.109.169.029.068.86264,100
Dec 20, 20239.279.319.139.138.93157,400
Dec 19, 20239.259.299.209.269.05228,100
Dec 18, 20239.309.349.259.259.04165,700
Dec 15, 20239.509.509.209.329.11198,000
Dec 14, 20239.589.639.489.529.31217,800
Dec 14, 20230.21 Dividend
Dec 13, 20239.339.629.299.609.18176,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...