UK markets close in 8 hours 6 minutes

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

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.97-0.49 (-3.64%)
At close: 04:00PM EDT
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 202213.4113.4112.9712.9712.9751,000
05 Oct 202213.6913.6913.4413.4613.4656,700
04 Oct 202213.3913.8613.3913.8113.8165,000
03 Oct 202213.0513.3112.9713.2513.2574,500
30 Sept 202212.9513.2212.7512.8012.80204,500
29 Sept 202213.1113.1112.7112.9512.9581,900
28 Sept 202212.7313.2412.7213.1813.18155,000
27 Sept 202212.8412.9812.6512.6612.6688,700
26 Sept 202213.0213.5012.7212.7712.77165,700
23 Sept 202213.6513.6912.9613.1313.13132,400
22 Sept 202213.9713.9913.7413.7413.7462,900
21 Sept 202214.0614.2713.9913.9913.9962,400
20 Sept 202214.1514.1713.9214.0414.0456,300
19 Sept 202214.0414.2914.0414.2014.2061,700
16 Sept 202214.4014.4914.1214.2614.2663,300
15 Sept 202214.8514.9414.4714.5214.52125,700
14 Sept 202214.9914.9914.8414.9514.9566,500
14 Sept 20220.35 Dividend
13 Sept 202215.2315.5515.2015.2314.8897,300
12 Sept 202215.3715.5915.2115.4515.0998,300
09 Sept 202215.1715.3415.1315.2714.9259,100
08 Sept 202215.0115.1414.9415.0714.7223,000
07 Sept 202214.7215.1314.7115.0514.7057,800
06 Sept 202214.8414.8514.7214.8214.4849,500
02 Sept 202214.8615.0014.7214.7914.4570,200
01 Sept 202214.5814.7814.5214.7414.4035,400
31 Aug 202214.5214.7214.5014.6414.3071,100
30 Aug 202214.9914.9914.5214.6014.2688,200
29 Aug 202214.8115.0614.8014.9114.5751,400
26 Aug 202215.2915.3714.8214.8914.5577,500
25 Aug 202215.1215.3515.1115.3014.9543,200
24 Aug 202214.8915.1214.8915.1214.7741,100
23 Aug 202214.8414.9714.8014.8714.5342,300
22 Aug 202214.9815.0014.7714.8714.53100,500
19 Aug 202215.0915.1515.0215.0814.7341,400
18 Aug 202215.1015.2415.0915.1414.7950,200
17 Aug 202215.1815.1814.9815.0014.6650,500
16 Aug 202215.0715.2315.0715.2014.8576,800
15 Aug 202215.0215.1214.9315.0814.7378,700
12 Aug 202215.0115.0915.0015.0614.7175,800
11 Aug 202215.0415.0414.8814.9314.5968,500
10 Aug 202214.9014.9914.8414.9314.5981,700
09 Aug 202214.7214.8214.6914.7914.4565,400
08 Aug 202214.6314.7814.4614.6414.3063,600
05 Aug 202214.6914.8914.5514.5714.2440,600
04 Aug 202214.7614.8814.6814.7014.3644,200
03 Aug 202214.7314.7914.6314.7014.3643,600
02 Aug 202214.5714.7714.5014.6414.3085,100
01 Aug 202214.5014.6514.4414.5714.2449,900
29 Jul 202214.3114.7114.3114.5514.2281,000
28 Jul 202214.2214.4214.1214.2913.96127,500
27 Jul 202214.1314.3514.0614.1813.8546,800
26 Jul 202214.2014.2714.1114.1513.8235,200
25 Jul 202214.0014.1513.8814.1213.8025,700
22 Jul 202213.6414.0513.6413.9513.6380,200
21 Jul 202213.6513.7813.5013.5913.2847,700
20 Jul 202213.7113.8113.5813.7213.4064,700
19 Jul 202213.4413.7013.4413.6613.3543,900
18 Jul 202213.4313.5613.4013.4013.0944,100
15 Jul 202213.4313.4613.3013.3613.0537,900
14 Jul 202213.3413.4713.2313.2512.9545,900
13 Jul 202213.1113.4413.1013.4113.1045,500
12 Jul 202213.4813.6713.1813.2112.9189,300
11 Jul 202213.4413.6413.4413.4813.1748,100
08 Jul 202213.6613.8213.5013.5513.2469,200
07 Jul 202213.6913.8413.6213.6813.3783,100
06 Jul 202213.7013.7913.3613.5813.2768,800
05 Jul 202214.0014.0113.4513.6313.3275,100
01 Jul 202213.9014.0813.7014.0813.7663,900
30 Jun 202213.6814.1113.6513.9013.58190,000
29 Jun 202213.7613.7613.3513.6813.3782,400
28 Jun 202213.6214.0013.5113.6713.36102,800
27 Jun 202213.3613.5013.2013.4913.1873,000
24 Jun 202212.8513.3912.8413.2712.9772,500
23 Jun 202212.6112.7912.5612.7512.46132,200
22 Jun 202212.8312.8512.5112.5212.23114,500
21 Jun 202212.8913.1212.8012.9112.61114,500
17 Jun 202213.1013.2212.5212.7112.42172,700
16 Jun 202213.5913.6313.0213.0712.77226,800
15 Jun 202213.6513.9013.6213.8113.49148,400
14 Jun 202214.3014.3013.4713.4713.16255,700
14 Jun 20220.35 Dividend
13 Jun 202214.8714.9214.1914.7514.07322,200
10 Jun 202214.9115.1314.8615.1214.4294,700
09 Jun 202215.0715.2314.9414.9614.2789,500
08 Jun 202215.3915.3915.0515.2414.5481,600
07 Jun 202215.0415.4315.0415.3714.6652,600
06 Jun 202215.3415.3815.0115.1314.43109,300
03 Jun 202215.3015.3515.2015.2314.5344,500
02 Jun 202215.2515.3815.1915.2914.5865,300
01 Jun 202215.3615.4015.1115.2514.5585,400
31 May 202215.5815.5815.2715.2914.5860,800
27 May 202215.4215.6815.4015.5914.8778,300
26 May 202215.4015.4815.1415.3514.64130,300
25 May 202215.1315.3215.0915.2714.57102,500
24 May 202215.0515.1614.8015.0914.3978,600
23 May 202215.0115.1814.9814.9814.2992,000
20 May 202215.0315.0714.7014.9514.2666,900
19 May 202214.6815.0514.5614.9714.28148,200
18 May 202214.8715.0514.6714.7114.0375,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...