UK markets closed

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

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
10.17-0.03 (-0.27%)
As of 12:56PM EDT. Market open.
Time period:
16 Jul 2023 - 16 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Jul 202410.2710.3210.1410.1710.1791,422
15 Jul 202410.2810.3110.2010.2010.20105,800
12 Jul 202410.1310.2910.1210.2410.2477,300
11 Jul 202410.0410.199.9810.0910.09130,100
10 Jul 20249.919.999.819.969.96133,800
09 Jul 20249.819.889.799.819.81110,600
08 Jul 20249.939.949.819.839.8398,900
05 Jul 20249.879.929.799.859.8556,400
03 Jul 20249.739.899.739.859.8538,800
02 Jul 20249.869.889.759.769.7675,000
01 Jul 20249.899.909.799.829.82110,200
28 Jun 20249.8210.009.749.839.83210,400
27 Jun 20249.649.819.649.789.78117,900
26 Jun 20249.709.809.639.699.69127,100
25 Jun 20249.919.939.669.669.66142,200
24 Jun 20249.589.899.509.869.86146,200
21 Jun 20249.619.709.579.609.60165,100
20 Jun 20249.499.639.489.599.59133,200
18 Jun 20249.559.609.509.519.51101,900
17 Jun 20249.549.989.549.609.60106,700
17 Jun 20240.21 Dividend
14 Jun 20249.829.849.759.799.58107,000
13 Jun 20249.919.919.819.879.6670,600
12 Jun 20249.939.949.859.879.6658,700
11 Jun 20249.909.939.869.889.6757,000
10 Jun 20249.9310.009.929.969.7585,500
07 Jun 20249.9910.049.939.959.7492,200
06 Jun 202410.0310.229.969.999.7871,400
05 Jun 202410.0710.1010.0310.059.83110,800
04 Jun 202410.0110.089.9310.079.85107,300
03 Jun 202410.0710.079.879.989.7758,400
31 May 20249.7710.019.7710.009.79173,700
30 May 20249.639.719.589.719.5068,100
29 May 20249.729.749.609.619.4094,200
28 May 20249.839.929.719.759.54122,200
24 May 20249.919.939.829.839.62158,500
23 May 202410.0510.079.869.879.66131,100
22 May 202410.2710.2810.0010.029.81257,400
21 May 202410.1610.2910.1610.2610.04130,000
20 May 202410.2610.2610.1410.169.94157,200
17 May 202410.1410.2310.1010.2210.00142,100
16 May 202410.0610.1510.0410.129.9091,300
15 May 202410.1310.1310.0110.039.81209,700
14 May 20249.9510.019.929.989.7795,800
13 May 20249.9710.049.899.919.70153,700
10 May 20249.9610.039.929.929.71165,400
09 May 20249.799.989.799.959.74175,600
08 May 20249.699.829.669.829.61117,400
07 May 20249.609.729.539.699.48159,600
06 May 20249.499.609.479.599.38105,100
03 May 20249.509.539.459.499.29110,400
02 May 20249.389.489.349.439.2392,000
01 May 20249.299.459.269.389.18184,500
30 Apr 20249.329.419.299.309.10172,100
29 Apr 20249.369.439.359.399.19123,200
26 Apr 20249.479.489.369.369.1679,100
25 Apr 20249.439.459.319.439.2369,800
24 Apr 20249.469.479.379.469.26220,400
23 Apr 20249.459.499.359.469.26145,200
22 Apr 20249.329.389.239.379.1781,300
19 Apr 20249.129.289.079.239.03149,100
18 Apr 20248.979.098.949.098.9075,800
17 Apr 20248.888.968.888.938.74136,100
16 Apr 20248.828.888.738.888.69150,400
15 Apr 20248.959.068.848.858.6690,500
12 Apr 20249.089.168.958.958.76116,000
11 Apr 20249.179.219.019.108.90108,600
10 Apr 20249.359.429.159.158.95165,000
09 Apr 20249.449.469.409.419.2183,200
08 Apr 20249.349.439.339.409.2077,100
05 Apr 20249.489.489.329.369.16147,200
04 Apr 20249.569.569.419.479.27293,000
03 Apr 20249.479.519.409.429.22138,600
02 Apr 20249.439.559.419.509.30133,600
01 Apr 20249.549.599.409.469.26160,700
28 Mar 20249.539.599.489.569.35292,900
27 Mar 20249.229.439.229.439.23217,500
26 Mar 20249.269.279.189.198.99167,300
25 Mar 20249.239.299.199.219.01147,000
22 Mar 20249.319.319.179.178.97135,700
21 Mar 20249.259.329.259.259.0595,400
20 Mar 20249.349.349.179.239.03162,200
19 Mar 20249.229.289.209.269.0682,700
18 Mar 20249.159.189.099.178.97103,700
15 Mar 20249.109.179.109.148.9487,600
14 Mar 20249.199.379.099.138.93157,400
14 Mar 20240.21 Dividend
13 Mar 20249.499.589.459.469.05125,100
12 Mar 20249.489.619.419.469.05204,300
11 Mar 20249.469.489.389.469.05195,000
08 Mar 20249.459.489.419.429.01153,500
07 Mar 20249.429.499.429.449.03127,500
06 Mar 20249.349.459.339.368.96147,600
05 Mar 20249.229.419.209.248.84184,000
04 Mar 20249.179.239.169.228.82155,700
01 Mar 20249.119.189.049.168.76137,800
29 Feb 20249.039.189.039.118.72124,100
28 Feb 20249.049.119.009.008.61104,300
27 Feb 20249.009.108.989.048.6580,900
26 Feb 20249.159.158.968.998.60160,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...