Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

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

14.87
+0.00 (0.00%)
NYSE · Last Trade: Mar 3rd, 7:26 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/02/202614.7714.9614.7414.87107,00514.87
2/27/202614.7714.8314.7114.75112,98114.75
2/26/202614.6614.9014.6614.78129,36614.71
2/25/202614.6214.8114.5114.7097,85814.63
2/24/202614.5614.6714.4914.6593,10614.58
2/23/202614.3914.6514.3514.50109,25014.43
2/20/202614.3814.4414.3114.39134,54914.32
2/19/202614.1914.5014.1914.34134,14314.27
2/18/202614.4814.4814.2214.24127,72314.17
2/17/202614.6014.6014.4414.44159,25214.37
2/13/202614.3714.6814.3714.56191,97414.49
2/12/202614.3014.4614.3014.37103,38114.30
2/11/202614.1014.2514.0914.2498,33114.17
2/10/202614.0214.1613.9614.04140,24213.97
2/09/202613.7913.9613.7213.9465,80613.87
2/06/202613.6813.8713.6813.7976,74413.72
2/05/202613.6513.7513.6113.6867,37613.62
2/04/202613.5713.6613.4813.62102,90113.56
2/03/202613.3613.5813.3613.54159,23913.48
2/02/202613.4213.5213.3113.36111,25413.29
1/30/202613.5013.5113.3313.4256,98113.36
1/29/202613.4813.5913.4313.5488,88713.41
1/28/202613.5013.5613.4413.4786,48413.34
1/27/202613.2613.4813.2613.4374,02313.30
1/26/202613.1713.3513.1713.2690,17813.13
1/23/202613.1213.1613.1013.1163,72212.98
1/22/202613.1913.1913.1013.14121,68113.01
1/21/202613.1213.1813.1113.1857,97713.05
1/20/202613.0913.2013.0813.1283,46212.99
1/16/202613.1113.1812.9213.14151,17713.01
1/15/202613.0213.1312.9913.1177,29512.98
1/14/202612.8513.0712.8512.9970,31612.86
1/13/202612.8512.9412.8312.9057,32012.77
1/12/202612.8912.9812.8312.8692,25912.73
1/09/202612.8612.9812.8112.9186,22812.78
1/08/202612.8012.8912.7512.78106,26512.65
1/07/202612.8512.8812.6712.6790,62212.54
1/06/202612.8212.8812.7512.8193,57112.68
1/05/202612.9212.9212.6312.7998,01012.66
1/02/202612.6612.9512.6512.88121,55712.75
12/31/202512.7912.8012.6412.7174,79212.58
12/30/202512.7612.9012.7112.8578,82412.65
12/29/202512.8812.8812.7912.7988,47712.59
12/26/202512.7812.8812.7712.8269,84212.62
12/24/202512.8612.8612.7912.8047,64212.60
12/23/202512.6012.9512.6012.8659,25412.66
12/22/202512.6212.8012.5812.6680,90712.47
12/19/202512.6612.7712.6512.6683,79112.47
12/18/202512.5812.7712.5812.7163,33312.52
12/17/202512.5512.6712.5512.6058,77312.41
12/16/202512.6212.6712.5512.6079,27512.41
12/15/202512.5612.6912.5512.6159,84312.42
12/12/202512.5512.6412.5312.55137,83512.36
12/11/202512.6012.6912.5512.5590,78112.36
12/10/202512.7512.7612.5712.6366,84412.44
12/09/202512.7012.8812.6912.7268,98012.53
12/08/202512.9112.9312.6212.6280,57712.43
12/05/202512.9413.0312.9012.9374,20912.73
12/04/202512.9213.0112.8412.88117,35312.68
12/03/202512.9213.0212.8012.90114,92212.70