UK Markets close in 4 hrs 38 mins

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

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
14.95-0.02 (-0.13%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 May 2022------
24 May 202215.0515.1614.8015.0915.0978,600
23 May 202215.0115.1814.9814.9814.9892,000
20 May 202215.0315.0714.7014.9514.9566,900
19 May 202214.6815.0514.5614.9714.97148,200
18 May 202214.8715.0514.6714.7114.7175,300
17 May 202214.7014.9514.7014.9114.9160,700
16 May 202214.4014.6914.3114.5114.5172,300
13 May 202214.3014.5914.2514.4414.4469,700
12 May 202214.6114.6114.1014.2414.2465,000
11 May 202214.4514.9414.3914.5714.5793,500
10 May 202214.8614.9014.2014.4014.4095,300
09 May 202214.6114.7414.3414.7114.7155,400
06 May 202214.4714.9214.3514.8014.80100,800
05 May 202214.6814.8014.2614.4514.4569,200
04 May 202214.6214.8214.5914.7714.7753,600
03 May 202214.1714.7514.1714.5114.5178,600
02 May 202214.2214.3514.0014.2414.2490,900
29 Apr 202214.8314.9214.2014.2314.2382,100
28 Apr 202214.8915.0314.8014.8214.8253,700
27 Apr 202214.6315.0114.6114.7614.7697,600
26 Apr 202214.6714.9214.5914.6014.6064,800
25 Apr 202214.8514.8514.5014.7314.7383,600
22 Apr 202215.2115.3214.9014.9714.9799,100
21 Apr 202215.5015.5015.2415.2415.24121,000
20 Apr 202215.3715.4715.3015.4515.4595,200
19 Apr 202215.3215.4015.2915.2915.29115,400
18 Apr 202215.2215.4015.1815.3215.32100,700
14 Apr 202215.1915.3015.0715.0815.0892,700
13 Apr 202215.1315.2515.0715.1715.1759,900
12 Apr 202215.2015.3315.0515.1315.1377,200
11 Apr 202215.3315.3315.0515.0915.0953,300
08 Apr 202215.1615.3315.1615.3315.3358,600
07 Apr 202215.4315.4515.1315.1715.1789,200
06 Apr 202215.0015.4414.8515.4415.4464,300
05 Apr 202215.2015.3015.0015.0215.0258,700
04 Apr 202215.3015.3515.0615.1215.1280,000
01 Apr 202215.1815.3115.1815.3015.3063,700
31 Mar 202215.1515.3015.1315.1815.18207,400
30 Mar 202214.9515.1014.8515.1015.10144,700
29 Mar 202214.7514.9414.7014.9414.9497,300
28 Mar 202214.6414.7414.5014.7414.7497,300
25 Mar 202214.3614.5914.3214.5714.5769,000
24 Mar 202214.7014.7714.0614.3414.34261,900
23 Mar 202214.5914.6114.4814.5714.5746,100
22 Mar 202214.6614.6614.4914.5314.53115,700
21 Mar 202214.2714.5314.2514.5314.5358,100
18 Mar 202214.4114.4114.1014.2214.22134,800
17 Mar 202214.3214.4214.2114.4114.41122,000
16 Mar 202214.3214.3414.1314.3014.3066,800
15 Mar 202214.4514.5014.0014.2214.22146,200
14 Mar 202214.6914.9914.4314.4514.45107,800
11 Mar 202215.1415.2515.0015.0415.04123,700
10 Mar 202215.0715.1315.0015.1015.10102,000
09 Mar 202214.8615.1314.8614.9814.98129,000
08 Mar 202214.7414.9814.7414.8614.86124,000
07 Mar 202214.8414.9814.6814.7314.73125,300
04 Mar 202214.6114.7214.2614.7214.72100,800
03 Mar 202214.6214.7714.5114.5914.59100,200
02 Mar 202214.4614.8714.4314.5714.5795,100
01 Mar 202214.6214.6814.3514.3914.39144,700
28 Feb 202214.4314.7314.3714.5714.57147,200
25 Feb 202214.2814.6014.2814.5314.53117,500
24 Feb 202213.8514.2313.8014.2014.20158,700
23 Feb 202214.1514.2013.9213.9613.96122,000
22 Feb 202214.4114.4314.0514.1014.1085,700
18 Feb 202214.4314.5914.3914.4614.4684,700
17 Feb 202214.4214.5314.3414.3914.3990,200
16 Feb 202214.3714.5414.3014.4414.4498,000
15 Feb 202214.2214.3914.1714.3814.38108,900
14 Feb 202213.9114.2613.9114.2114.2178,300
11 Feb 202213.9614.1013.7913.9813.98102,100
10 Feb 202214.1414.1613.8513.8513.85127,900
09 Feb 202214.0114.2314.0114.1614.16133,600
08 Feb 202214.0214.1713.9713.9913.99134,600
07 Feb 202214.2014.5714.0214.0314.03109,000
04 Feb 202214.4214.5714.2214.2614.26101,200
03 Feb 202214.6014.7214.4014.4414.4485,000
02 Feb 202214.5014.7214.5014.7014.7098,800
01 Feb 202214.4914.5914.4514.5014.5080,300
31 Jan 202214.2714.5714.1214.4814.48146,000
28 Jan 202213.9914.2913.8814.2714.27115,200
27 Jan 202214.0814.2113.9313.9913.9971,100
26 Jan 202214.0814.2313.7413.9413.9497,800
25 Jan 202213.7814.0613.6113.9413.9496,300
24 Jan 202213.9514.0813.4414.0514.05231,900
21 Jan 202214.3314.3414.0114.0914.09118,800
20 Jan 202214.4614.5714.3114.3314.3372,700
19 Jan 202214.4314.5214.2814.3714.37132,500
18 Jan 202214.4014.4514.2914.3014.3087,300
14 Jan 202214.3414.4014.2914.4014.4055,800
13 Jan 202214.3814.4014.3114.3514.3542,600
12 Jan 202214.2414.3914.2214.3514.3588,100
11 Jan 202214.1814.1814.0014.1514.1590,500
10 Jan 202214.1814.2014.0214.2014.2080,900
07 Jan 202214.1714.1914.0414.1614.1685,500
06 Jan 202214.1914.3714.1314.1414.1470,400
05 Jan 202214.4114.4114.1314.1414.1468,200
04 Jan 202214.4014.4514.2514.3514.3581,100
03 Jan 202214.4914.4914.3014.3614.3694,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...