UK Markets open in 4 hrs 3 mins

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

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
13.99+0.05 (+0.36%)
At close: 03:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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 202214.3314.3414.0114.0914.09118,500
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
31 Dec 202114.3614.4614.2414.4314.43202,900
30 Dec 202114.0714.2513.8414.2014.2081,600
29 Dec 202113.9114.0913.8514.0714.0795,200
28 Dec 202113.8213.9913.8213.8413.8491,900
27 Dec 202113.8513.8813.7213.8113.8187,600
23 Dec 202113.7313.8913.7113.8213.8249,600
22 Dec 202113.6313.7413.6313.6713.6760,800
21 Dec 202113.4813.9913.4813.6413.6472,100
20 Dec 202113.4313.7613.3413.4813.48154,100
17 Dec 202113.6013.7013.4613.5013.50105,000
16 Dec 202113.7813.8613.6013.6013.60119,500
15 Dec 202113.8013.8113.6113.7213.72131,400
14 Dec 202113.7013.9913.6513.8113.81116,300
14 Dec 20210.35 Dividend
13 Dec 202114.3514.3714.0114.0413.69141,900
10 Dec 202114.3514.3914.2214.3814.02110,700
09 Dec 202114.4614.4614.3014.3213.9670,900
08 Dec 202114.5014.5214.4114.4314.0767,900
07 Dec 202114.3714.5314.3714.4814.1267,200
06 Dec 202114.2114.3514.1814.2813.9283,400
03 Dec 202114.2014.2014.0014.0813.73101,100
02 Dec 202113.9914.2913.9714.1113.76109,000
01 Dec 202114.1114.2413.9513.9513.60104,600
30 Nov 202114.2514.2514.0114.0213.67122,900
29 Nov 202114.2014.2714.1614.2413.8955,600
26 Nov 202114.2214.2213.9914.1113.7667,700
24 Nov 202114.2614.3214.2114.3213.9641,700
23 Nov 202114.0914.3214.0414.2513.8962,000
22 Nov 202113.9514.0913.9114.0913.7461,500
19 Nov 202114.0214.0813.8813.9513.6076,900
18 Nov 202114.2414.3013.9113.9713.62195,300
17 Nov 202114.2614.3414.2314.2313.8887,100
16 Nov 202114.3214.3914.3014.3113.9574,100
15 Nov 202114.2714.3414.2114.3113.9587,000
12 Nov 202114.2514.3514.2014.2013.8557,900
11 Nov 202114.4914.4914.2014.2413.89235,300
10 Nov 202114.4814.5014.4514.4614.1046,000
09 Nov 202114.4014.4714.3414.4514.0971,600
08 Nov 202114.3314.4614.3314.4314.0749,800
05 Nov 202114.2714.4414.2514.2513.8958,000
04 Nov 202114.2814.3014.2014.2213.8764,900
03 Nov 202114.3114.3714.2514.3213.9653,100
02 Nov 202114.4114.4114.3114.3413.9870,400
01 Nov 202114.2614.4414.2614.4014.0496,400
29 Oct 202114.4014.4214.2214.2613.90110,600
28 Oct 202114.3014.4114.2514.3914.0364,400
27 Oct 202114.3314.3614.2614.2913.9344,400
26 Oct 202114.2414.3314.2414.2813.9269,400
25 Oct 202114.2614.3614.2614.2813.9282,400
22 Oct 202114.2014.3214.1914.2613.9058,700
21 Oct 202114.2814.3214.1814.1813.8370,600
20 Oct 202114.0914.3214.0714.2813.9275,000
19 Oct 202114.1514.1514.0214.0613.7196,400
18 Oct 202114.1314.1414.0314.0913.7482,700
15 Oct 202114.0614.1814.0614.1213.7765,200
14 Oct 202114.0014.0913.9313.9913.64107,300
13 Oct 202113.8413.8913.7513.8713.5264,700
12 Oct 202113.7313.8113.7013.7913.4552,500
11 Oct 202113.7513.8013.6913.7213.3864,900
08 Oct 202113.7013.7513.6713.7113.3761,500
07 Oct 202113.7113.8613.6213.6213.2894,700
06 Oct 202113.5413.6913.4813.6713.33103,900
05 Oct 202113.5913.6813.5413.5413.2061,600
04 Oct 202113.4913.6013.4913.5613.2293,800
01 Oct 202113.4013.5213.4013.4913.15111,700
30 Sept 202113.5113.5713.3713.4213.09207,700
29 Sept 202113.2613.3813.2613.3613.0369,100
28 Sept 202113.4413.4913.2213.2612.93109,600
27 Sept 202113.3413.5513.3413.4413.10107,200
24 Sept 202113.3313.4713.3113.3112.9889,600
23 Sept 202113.3413.5513.3413.3913.0699,400
22 Sept 202113.5013.5613.3313.3413.01132,100
21 Sept 202113.4513.5913.4113.4313.1069,600
20 Sept 202113.6113.6513.2513.4013.07203,300
17 Sept 202114.0614.0713.7113.7513.41176,300
16 Sept 202114.1114.1514.0014.0613.71109,300
15 Sept 202114.1514.2014.0714.1313.7881,900
14 Sept 202114.6314.6314.1014.1513.80177,700
14 Sept 20210.35 Dividend
13 Sept 202114.8214.9514.7114.8114.10147,100
10 Sept 202114.6914.8514.6614.8114.10125,300
09 Sept 202114.7614.7914.6514.6513.9578,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...