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

14.99
-0.01 (-0.07%)
NYSE · Last Trade: Apr 10th, 5:48 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/09/202614.7615.1514.7615.00113,89515.00
4/08/202614.8514.8614.6914.8445,76314.84
4/07/202614.7114.8114.6814.68108,17014.68
4/06/202614.6914.8014.6114.7248,67314.72
4/02/202614.5114.8414.4914.7181,13914.71
4/01/202614.3914.6514.3014.6298,42114.62
3/31/202614.3314.4514.2214.4484,39614.44
3/30/202614.3014.4014.2614.33128,77214.33
3/27/202614.2414.4414.1414.3276,82114.32
3/26/202614.3314.5414.2714.2861,94014.28
3/25/202614.4614.6514.2214.4855,54314.48
3/24/202614.0914.4114.0614.2951,58814.29
3/23/202614.1014.2814.0214.1185,25114.11
3/20/202614.4014.4014.0014.00101,60514.00
3/19/202614.3914.5414.3114.4055,62314.40
3/18/202614.6414.6714.5614.5682,46914.56
3/17/202614.5114.7814.5114.63101,59514.63
3/16/202614.4214.5514.4214.5489,08914.54
3/13/202614.2514.4314.2514.3291,92914.32
3/12/202614.0814.3214.0814.21108,16614.21
3/11/202614.1814.3814.1814.2271,71114.22
3/10/202614.1514.3414.1514.1799,00814.17
3/09/202614.1914.2314.1014.20153,52414.20
3/06/202614.3514.4514.2714.3891,43214.38
3/05/202614.6414.6614.4714.5082,59414.50
3/04/202614.6614.7314.6314.6789,52114.67
3/03/202614.7714.7714.4314.7395,13514.73
3/02/202614.7714.9614.7414.87107,00514.87
2/27/202614.7714.8314.7114.75112,98114.75
2/26/202614.6614.9014.6614.78129,36614.78
2/25/202614.6214.8114.5114.7097,85814.70
2/24/202614.5614.6714.4914.6593,10614.65
2/23/202614.3914.6514.3514.50109,25014.50
2/20/202614.3814.4414.3114.39134,54914.39
2/19/202614.1914.5014.1914.34134,14314.34
2/18/202614.4814.4814.2214.24127,72314.24
2/17/202614.6014.6014.4414.44159,25214.44
2/13/202614.3714.6814.3714.56191,97414.56
2/12/202614.3014.4614.3014.37103,38114.37
2/11/202614.1014.2514.0914.2498,33114.24
2/10/202614.0214.1613.9614.04140,24214.04
2/09/202613.7913.9613.7213.9465,80613.94
2/06/202613.6813.8713.6813.7976,74413.79
2/05/202613.6513.7513.6113.6867,37613.68
2/04/202613.5713.6613.4813.62102,90113.62
2/03/202613.3613.5813.3613.54159,23913.54
2/02/202613.4213.5213.3113.36111,25413.36
1/30/202613.5013.5113.3313.4256,98113.42
1/29/202613.4813.5913.4313.5488,88713.54
1/28/202613.5013.5613.4413.4786,48413.47
1/27/202613.2613.4813.2613.4374,02313.43
1/26/202613.1713.3513.1713.2690,17813.26
1/23/202613.1213.1613.1013.1163,72213.11
1/22/202613.1913.1913.1013.14121,68113.14
1/21/202613.1213.1813.1113.1857,97713.18
1/20/202613.0913.2013.0813.1283,46213.12
1/16/202613.1113.1812.9213.14151,17713.14
1/15/202613.0213.1312.9913.1177,29513.11
1/14/202612.8513.0712.8512.9970,31612.99
1/13/202612.8512.9412.8312.9057,32012.90
1/12/202612.8912.9812.8312.8692,25912.86