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

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

14.79
+0.00 (0.00%)
NYSE· Last Trade: Jul 29th, 8:21 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/28/202614.9514.9814.7814.7950,86814.79
7/27/202615.0315.0514.9614.9729,92514.97
7/24/202614.9315.0214.9314.9753,31114.97
7/23/202615.0315.0914.9114.9432,43414.94
7/22/202614.9015.1014.9015.0254,33915.02
7/21/202614.8615.0514.7714.94159,23114.94
7/20/202614.7314.8714.7314.8456,35514.84
7/17/202614.8814.9814.6614.7276,38714.72
7/16/202614.9714.9714.8014.8539,03114.85
7/15/202614.8314.9614.8114.9147,42614.91
7/14/202614.7714.9314.7714.8855,07914.88
7/13/202614.7114.8714.7114.7371,85614.73
7/10/202614.7214.7614.6514.7059,73714.70
7/09/202614.6914.7214.6514.6557,01114.65
7/08/202614.7714.7714.6714.7061,51214.70
7/07/202614.6514.8814.6514.7457,75514.74
7/06/202614.6914.7514.6414.7039,28914.70
7/02/202614.6814.7514.5714.6729,51114.67
7/01/202614.8414.8414.5614.6831,35314.68
6/30/202614.6614.8814.4814.8472,85714.84
6/29/202614.7114.8214.5114.7546,88914.68
6/26/202614.7014.7014.5614.6548,41614.58
6/25/202614.5514.6514.4514.6253,53414.55
6/24/202614.2914.6314.2914.5086,45014.43
6/23/202614.1114.4714.0614.2667,14914.19
6/22/202614.0514.2614.0514.0959,48614.02
6/18/202614.2014.2014.0614.1067,36414.03
6/17/202614.2714.3814.1414.1976,83314.12
6/16/202614.2414.4114.2414.3076,51514.23
6/15/202614.4014.4314.3014.3751,81314.30
6/12/202614.2614.4714.2514.3669,03014.29
6/11/202614.2414.5714.1414.2857,56914.21
6/10/202614.1714.3714.1214.2552,08714.18
6/09/202614.1714.2914.0514.1691,36714.09
6/08/202614.2114.4014.0814.1278,18014.05
6/05/202614.1414.2414.0814.2074,90514.13
6/04/202614.1414.1614.0614.1572,28514.08
6/03/202614.1014.2314.0914.0947,52014.02
6/02/202614.1014.2814.1014.15115,69814.08
6/01/202614.2314.3014.1214.1373,29814.06
5/29/202614.3814.4914.2814.3161,41214.24
5/28/202614.6414.6414.4514.4696,13814.32
5/27/202614.6914.6914.5514.6461,00414.50
5/26/202614.7814.7914.5514.7360,32314.59
5/22/202614.5314.7014.5214.6762,98614.53
5/21/202614.4714.5714.4714.5348,80614.39
5/20/202614.4314.5614.4314.5558,02814.41
5/19/202614.1814.4614.1814.3873,77414.24
5/18/202614.2214.2614.1214.20118,28314.06
5/15/202614.3214.4714.2514.2964,23714.15
5/14/202614.3914.5314.3914.4980,52514.35
5/13/202614.5214.5514.3214.41293,53614.27
5/12/202614.6914.7114.5514.6056,33414.46
5/11/202614.6914.7714.4814.6877,30314.54
5/08/202614.5214.7014.5014.63258,78114.49
5/07/202614.6514.6514.4814.5144,56314.37
5/06/202614.8814.8814.6614.6997,26114.55
5/05/202614.8814.9514.8014.8963,97314.75
5/04/202614.9314.9614.7814.8892,45414.74
5/01/202615.0215.0914.9615.0141,82014.87
4/30/202614.6215.0414.6214.9367,24214.79
4/29/202614.8114.8414.6214.6559,03114.44