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

14.12
-0.04 (-0.32%)
NYSE· Last Trade: Jun 10th, 10:12 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/09/202614.1714.2914.0514.1691,36714.16
6/08/202614.2114.4014.0814.1278,18014.12
6/05/202614.1414.2414.0814.2074,90514.20
6/04/202614.1414.1614.0614.1572,28514.15
6/03/202614.1014.2314.0914.0947,52014.09
6/02/202614.1014.2814.1014.15115,69814.15
6/01/202614.2314.3014.1214.1373,29814.13
5/29/202614.3814.4914.2814.3161,41214.31
5/28/202614.6414.6414.4514.4696,13814.39
5/27/202614.6914.6914.5514.6461,00414.57
5/26/202614.7814.7914.5514.7360,32314.66
5/22/202614.5314.7014.5214.6762,98614.60
5/21/202614.4714.5714.4714.5348,80614.46
5/20/202614.4314.5614.4314.5558,02814.48
5/19/202614.1814.4614.1814.3873,77414.31
5/18/202614.2214.2614.1214.20118,28314.13
5/15/202614.3214.4714.2514.2964,23714.22
5/14/202614.3914.5314.3914.4980,52514.42
5/13/202614.5214.5514.3214.41293,53614.34
5/12/202614.6914.7114.5514.6056,33414.53
5/11/202614.6914.7714.4814.6877,30314.61
5/08/202614.5214.7014.5014.63258,78114.56
5/07/202614.6514.6514.4814.5144,56314.44
5/06/202614.8814.8814.6614.6997,26114.62
5/05/202614.8814.9514.8014.8963,97314.82
5/04/202614.9314.9614.7814.8892,45414.81
5/01/202615.0215.0914.9615.0141,82014.94
4/30/202614.6215.0414.6214.9367,24214.86
4/29/202614.8114.8414.6214.6559,03114.51
4/28/202614.7714.9114.7414.7751,17714.63
4/27/202614.7814.8514.7314.7735,54714.63
4/24/202614.7414.7714.6114.7245,45014.58
4/23/202614.5514.7414.5414.6988,92314.55
4/22/202614.5714.6014.3714.4699,69914.32
4/21/202614.5014.6514.3814.39129,17614.25
4/20/202614.5614.7314.5014.5094,81714.36
4/17/202614.7214.7214.4814.6495,67714.50
4/16/202614.6414.7214.5814.6465,82014.50
4/15/202614.7514.7514.6614.6666,70014.52
4/14/202614.7614.7714.6314.7545,87314.61
4/13/202615.0215.0214.7014.8076,92314.66
4/10/202615.0615.0914.9614.9962,18914.85
4/09/202614.7615.1514.7615.00113,89514.86
4/08/202614.8514.8614.6914.8445,76314.70
4/07/202614.7114.8114.6814.68108,17014.54
4/06/202614.6914.8014.6114.7248,67314.58
4/02/202614.5114.8414.4914.7181,13914.57
4/01/202614.3914.6514.3014.6298,42114.48
3/31/202614.3314.4514.2214.4484,39614.30
3/30/202614.3014.4014.2614.33128,77214.12
3/27/202614.2414.4414.1414.3276,82114.11
3/26/202614.3314.5414.2714.2861,94014.07
3/25/202614.4614.6514.2214.4855,54314.27
3/24/202614.0914.4114.0614.2951,58814.08
3/23/202614.1014.2814.0214.1185,25113.91
3/20/202614.4014.4014.0014.00101,60513.80
3/19/202614.3914.5414.3114.4055,62314.19
3/18/202614.6414.6714.5614.5682,46914.35
3/17/202614.5114.7814.5114.63101,59514.42
3/16/202614.4214.5514.4214.5489,08914.33
3/13/202614.2514.4314.2514.3291,92914.11
3/12/202614.0814.3214.0814.21108,16614.00
3/11/202614.1814.3814.1814.2271,71114.01
3/10/202614.1514.3414.1514.1799,00813.97