UK markets closed

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

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
10.03-0.23 (-2.19%)
As of 02:33PM EDT. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202410.2710.2810.0310.0310.03215,573
21 May 202410.1610.2910.1610.2610.26130,000
20 May 202410.2610.2610.1410.1610.16157,200
17 May 202410.1410.2310.1010.2210.22142,100
16 May 202410.0610.1510.0410.1210.1291,300
15 May 202410.1310.1310.0110.0310.03209,700
14 May 20249.9510.019.929.989.9895,800
13 May 20249.9710.049.899.919.91153,700
10 May 20249.9610.039.929.929.92165,400
09 May 20249.799.989.799.959.95175,600
08 May 20249.699.829.669.829.82117,400
07 May 20249.609.729.539.699.69159,600
06 May 20249.499.609.479.599.59105,100
03 May 20249.509.539.459.499.49110,400
02 May 20249.389.489.349.439.4392,000
01 May 20249.299.459.269.389.38184,500
30 Apr 20249.329.419.299.309.30172,100
29 Apr 20249.369.439.359.399.39123,200
26 Apr 20249.479.489.369.369.3679,100
25 Apr 20249.439.459.319.439.4369,800
24 Apr 20249.469.479.379.469.46220,400
23 Apr 20249.459.499.359.469.46145,200
22 Apr 20249.329.389.239.379.3781,300
19 Apr 20249.129.289.079.239.23149,100
18 Apr 20248.979.098.949.099.0975,800
17 Apr 20248.888.968.888.938.93136,100
16 Apr 20248.828.888.738.888.88150,400
15 Apr 20248.959.068.848.858.8590,500
12 Apr 20249.089.168.958.958.95116,000
11 Apr 20249.179.219.019.109.10108,600
10 Apr 20249.359.429.159.159.15165,000
09 Apr 20249.449.469.409.419.4183,200
08 Apr 20249.349.439.339.409.4077,100
05 Apr 20249.489.489.329.369.36147,200
04 Apr 20249.569.569.419.479.47293,000
03 Apr 20249.479.519.409.429.42138,600
02 Apr 20249.439.559.419.509.50133,600
01 Apr 20249.549.599.409.469.46160,700
28 Mar 20249.539.599.489.569.56292,900
27 Mar 20249.229.439.229.439.43217,500
26 Mar 20249.269.279.189.199.19167,300
25 Mar 20249.239.299.199.219.21147,000
22 Mar 20249.319.319.179.179.17135,700
21 Mar 20249.259.329.259.259.2595,400
20 Mar 20249.349.349.179.239.23162,200
19 Mar 20249.229.289.209.269.2682,700
18 Mar 20249.159.189.099.179.17103,700
15 Mar 20249.109.179.109.149.1487,600
14 Mar 20249.199.379.099.139.13157,400
14 Mar 20240.21 Dividend
13 Mar 20249.499.589.459.469.25125,100
12 Mar 20249.489.619.419.469.25204,300
11 Mar 20249.469.489.389.469.25195,000
08 Mar 20249.459.489.419.429.21153,500
07 Mar 20249.429.499.429.449.23127,500
06 Mar 20249.349.459.339.369.15147,600
05 Mar 20249.229.419.209.249.03184,000
04 Mar 20249.179.239.169.229.02155,700
01 Mar 20249.119.189.049.168.96137,800
29 Feb 20249.039.189.039.118.91124,100
28 Feb 20249.049.119.009.008.80104,300
27 Feb 20249.009.108.989.048.8480,900
26 Feb 20249.159.158.968.998.79160,700
23 Feb 20249.149.229.129.158.9576,100
22 Feb 20249.189.189.109.118.91121,500
21 Feb 20249.059.159.049.138.93133,500
20 Feb 20249.009.129.009.048.84130,200
16 Feb 20248.989.028.969.008.80150,300
15 Feb 20248.909.008.888.998.79112,400
14 Feb 20248.868.918.818.898.6998,300
13 Feb 20248.838.838.708.798.59119,400
12 Feb 20248.768.908.758.898.69159,000
09 Feb 20248.768.788.708.758.56135,300
08 Feb 20248.878.878.708.738.54186,900
07 Feb 20248.928.928.778.838.63207,100
06 Feb 20248.888.928.848.878.67116,400
05 Feb 20248.898.908.808.858.65179,700
02 Feb 20249.009.008.878.928.72224,600
01 Feb 20248.969.188.969.138.93115,300
31 Jan 20249.029.118.928.928.72129,200
30 Jan 20249.039.078.909.008.80151,000
29 Jan 20248.929.018.859.018.81147,800
26 Jan 20248.868.908.828.908.70170,100
25 Jan 20248.908.948.838.848.64121,900
24 Jan 20248.888.958.848.848.64159,700
23 Jan 20248.938.948.838.838.63208,700
22 Jan 20248.999.018.938.948.74151,900
19 Jan 20249.109.118.958.988.78174,200
18 Jan 20249.229.249.009.058.85154,100
17 Jan 20249.219.279.089.168.96152,400
16 Jan 20249.389.419.209.219.01139,700
12 Jan 20249.519.539.399.469.25145,700
11 Jan 20249.639.639.369.459.24112,400
10 Jan 20249.609.639.529.639.42132,900
09 Jan 20249.559.589.489.589.3791,400
08 Jan 20249.549.629.479.609.39156,200
05 Jan 20249.389.539.309.529.31184,900
04 Jan 20249.359.459.359.389.17120,500
03 Jan 20249.309.439.279.389.17193,800
02 Jan 20249.179.379.179.359.14216,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...