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

13.85
+0.03 (0.22%)
NYSE · Last Trade: Nov 10th, 11:11 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/10/202613.7913.8813.6713.8571,80413.85
11/09/202613.8113.9113.6613.8296,57713.82
11/06/202613.7113.9913.6713.7430,26113.74
11/05/202614.0314.0913.7913.7969,72813.79
11/04/202613.9914.0013.8013.9554,61413.95
11/03/202614.1014.1713.9413.9849,29413.98
11/02/202614.0914.1813.9714.1560,98514.15
10/30/202614.1014.1814.0214.1061,85214.10
10/29/202613.9414.1313.9414.0935,96014.02
10/28/202613.8213.9713.8113.9044,80213.83
10/27/202613.7013.8813.7013.8054,20213.73
10/26/202613.7013.8113.6613.7249,79413.65
10/23/202613.7113.7313.5813.6435,79913.57
10/22/202613.5613.7613.5213.6457,95213.57
10/21/202613.3613.6913.3313.5575,88513.48
10/20/202613.2913.3813.2913.3042,46813.23
10/19/202613.3113.3213.2313.2871,03113.21
10/16/202613.2513.3413.2113.2682,51413.19
10/15/202613.2013.2213.1013.1476,18913.07
10/14/202613.2013.2513.0813.1382,27713.06
10/13/202613.1913.2413.0513.21113,98013.14
10/12/202612.9913.1412.9913.1165,19713.04
10/09/202612.8613.0712.8613.01111,04412.94
10/08/202612.9513.0012.8812.9139,90712.84
10/07/202613.0413.0412.9713.0161,43612.94
10/06/202612.9213.0912.8313.0584,48412.98
10/05/202612.8312.8512.7312.8499,60812.77
10/02/202612.8212.9112.7012.8398,22812.76
10/01/202612.7712.8012.6412.68136,84212.61
9/30/202612.8412.9812.7312.82149,64112.75
9/29/202612.7613.0012.7612.9187,17712.77
9/28/202612.8512.8712.7512.79109,03512.65
9/25/202612.9612.9712.8012.92101,45412.78
9/24/202612.9613.0412.8712.9485,35712.80
9/23/202613.3013.4812.9813.00258,96212.86
9/22/202613.3913.4613.3113.3769,62513.22
9/21/202613.4913.6913.4213.4492,66313.29
9/18/202613.5413.5413.3913.4841,75313.33
9/17/202613.5613.6813.5213.5572,74713.40
9/16/202613.4713.6413.4513.54110,29813.39
9/15/202613.6413.7013.4013.4062,73813.25
9/14/202613.8613.9113.6413.6554,17913.50
9/11/202614.0014.2513.8813.9166,93613.76
9/10/202614.1014.1313.9013.9073,27813.75
9/09/202614.2514.2514.0214.0476,30013.88
9/08/202614.1114.2214.1014.1980,92914.03
9/04/202614.1414.2014.0814.1351,70013.97
9/03/202614.1914.3214.1714.2136,05214.05
9/02/202614.2714.3714.1614.2449,49614.08
9/01/202614.4314.4514.3214.3348,77214.17
8/31/202614.4714.5014.3814.4260,12914.26
8/28/202614.8214.8214.5514.5832,59514.34
8/27/202614.6414.9014.5614.6756,64014.43
8/26/202614.6414.7214.5314.6844,34714.44
8/25/202614.5214.6114.5214.5735,05614.33
8/24/202614.6114.6114.4514.5445,96714.30
8/21/202614.6714.7514.6114.6151,83614.37
8/20/202614.7914.8814.6414.7138,81314.47
8/19/202614.7614.8914.7614.8824,02814.64
8/18/202614.8714.9014.7514.7638,62614.52
8/17/202614.8514.8914.7314.7934,97414.55
8/14/202614.7414.8214.6714.7523,34314.51
8/13/202614.6514.8514.6414.7656,99014.52
8/12/202614.5814.6814.4914.6354,07114.39
8/11/202614.3714.6014.3614.5353,68414.29