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

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

15.01
+0.08 (0.54%)
NYSE · Last Trade: May 2nd, 1:30 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/01/202615.0215.0914.9615.0141,82015.01
4/30/202614.6215.0414.6214.9367,24214.93
4/29/202614.8114.8414.6214.6559,03114.58
4/28/202614.7714.9114.7414.7751,17714.70
4/27/202614.7814.8514.7314.7735,54714.70
4/24/202614.7414.7714.6114.7245,45014.65
4/23/202614.5514.7414.5414.6988,92314.62
4/22/202614.5714.6014.3714.4699,69914.39
4/21/202614.5014.6514.3814.39129,17614.32
4/20/202614.5614.7314.5014.5094,81714.43
4/17/202614.7214.7214.4814.6495,67714.57
4/16/202614.6414.7214.5814.6465,82014.57
4/15/202614.7514.7514.6614.6666,70014.59
4/14/202614.7614.7714.6314.7545,87314.68
4/13/202615.0215.0214.7014.8076,92314.73
4/10/202615.0615.0914.9614.9962,18914.92
4/09/202614.7615.1514.7615.00113,89514.93
4/08/202614.8514.8614.6914.8445,76314.77
4/07/202614.7114.8114.6814.68108,17014.61
4/06/202614.6914.8014.6114.7248,67314.65
4/02/202614.5114.8414.4914.7181,13914.64
4/01/202614.3914.6514.3014.6298,42114.55
3/31/202614.3314.4514.2214.4484,39614.37
3/30/202614.3014.4014.2614.33128,77214.19
3/27/202614.2414.4414.1414.3276,82114.18
3/26/202614.3314.5414.2714.2861,94014.14
3/25/202614.4614.6514.2214.4855,54314.34
3/24/202614.0914.4114.0614.2951,58814.15
3/23/202614.1014.2814.0214.1185,25113.97
3/20/202614.4014.4014.0014.00101,60513.87
3/19/202614.3914.5414.3114.4055,62314.26
3/18/202614.6414.6714.5614.5682,46914.42
3/17/202614.5114.7814.5114.63101,59514.49
3/16/202614.4214.5514.4214.5489,08914.40
3/13/202614.2514.4314.2514.3291,92914.18
3/12/202614.0814.3214.0814.21108,16614.07
3/11/202614.1814.3814.1814.2271,71114.08
3/10/202614.1514.3414.1514.1799,00814.03
3/09/202614.1914.2314.1014.20153,52414.06
3/06/202614.3514.4514.2714.3891,43214.24
3/05/202614.6414.6614.4714.5082,59414.36
3/04/202614.6614.7314.6314.6789,52114.53
3/03/202614.7714.7714.4314.7395,13514.59
3/02/202614.7714.9614.7414.87107,00514.73
2/27/202614.7714.8314.7114.75112,98114.61
2/26/202614.6614.9014.6614.78129,36614.57
2/25/202614.6214.8114.5114.7097,85814.49
2/24/202614.5614.6714.4914.6593,10614.44
2/23/202614.3914.6514.3514.50109,25014.29
2/20/202614.3814.4414.3114.39134,54914.18
2/19/202614.1914.5014.1914.34134,14314.13
2/18/202614.4814.4814.2214.24127,72314.04
2/17/202614.6014.6014.4414.44159,25214.23
2/13/202614.3714.6814.3714.56191,97414.35
2/12/202614.3014.4614.3014.37103,38114.16
2/11/202614.1014.2514.0914.2498,33114.04
2/10/202614.0214.1613.9614.04140,24213.84
2/09/202613.7913.9613.7213.9465,80613.74
2/06/202613.6813.8713.6813.7976,74413.59
2/05/202613.6513.7513.6113.6867,37613.48
2/04/202613.5713.6613.4813.62102,90113.42
2/03/202613.3613.5813.3613.54159,23913.35
2/02/202613.4213.5213.3113.36111,25413.16