NYSE - Nasdaq Real Time Price USD

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

Compare
11.67 -0.02 (-0.16%)
As of 10:22 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 24, 2024 11.71 11.71 11.65 11.67 11.67 50,147
Oct 23, 2024 11.62 11.70 11.61 11.69 11.69 57,800
Oct 22, 2024 11.63 11.67 11.58 11.62 11.62 76,200
Oct 21, 2024 11.76 11.81 11.60 11.64 11.64 141,700
Oct 18, 2024 11.79 11.86 11.76 11.81 11.81 75,500
Oct 17, 2024 11.88 11.88 11.73 11.74 11.74 104,000
Oct 16, 2024 11.80 11.84 11.78 11.81 11.81 83,700
Oct 15, 2024 11.68 11.77 11.68 11.74 11.74 69,600
Oct 14, 2024 11.56 11.70 11.53 11.62 11.62 76,500
Oct 11, 2024 11.37 11.56 11.37 11.52 11.52 99,000
Oct 10, 2024 11.41 11.48 11.36 11.36 11.36 106,500
Oct 9, 2024 11.38 11.41 11.27 11.33 11.33 124,700
Oct 8, 2024 11.44 11.47 11.30 11.31 11.31 129,100
Oct 7, 2024 11.70 11.78 11.38 11.38 11.38 143,900
Oct 4, 2024 11.76 11.81 11.66 11.68 11.68 75,600
Oct 3, 2024 11.71 11.82 11.70 11.79 11.79 93,200
Oct 2, 2024 11.73 11.83 11.68 11.71 11.71 106,200
Oct 1, 2024 11.83 11.84 11.69 11.73 11.73 96,700
Sep 30, 2024 0.07 Dividend
Sep 30, 2024 11.60 11.84 11.60 11.74 11.74 152,200
Sep 27, 2024 11.62 11.66 11.60 11.64 11.57 126,900
Sep 26, 2024 11.80 11.83 11.63 11.64 11.57 113,200
Sep 25, 2024 11.79 11.83 11.70 11.79 11.72 125,900
Sep 24, 2024 11.74 11.79 11.65 11.77 11.70 130,400
Sep 23, 2024 11.57 11.69 11.51 11.68 11.61 117,500
Sep 20, 2024 11.49 11.60 11.49 11.51 11.44 99,300
Sep 19, 2024 11.66 11.68 11.41 11.49 11.42 223,400
Sep 18, 2024 11.67 11.68 11.55 11.61 11.54 148,700
Sep 17, 2024 11.59 11.68 11.55 11.65 11.58 197,500
Sep 16, 2024 11.54 11.58 11.51 11.56 11.49 86,900
Sep 13, 2024 11.47 11.52 11.45 11.51 11.44 123,200
Sep 12, 2024 11.37 11.44 11.35 11.42 11.35 108,500
Sep 11, 2024 11.42 11.42 11.25 11.41 11.34 156,100
Sep 10, 2024 11.38 11.44 11.31 11.38 11.31 175,300
Sep 9, 2024 11.33 11.39 11.31 11.35 11.28 272,300
Sep 6, 2024 11.34 11.37 11.29 11.32 11.25 152,200
Sep 5, 2024 11.29 11.32 11.25 11.29 11.22 125,400
Sep 4, 2024 11.21 11.29 11.21 11.27 11.20 116,600
Sep 3, 2024 11.07 11.18 11.05 11.15 11.08 178,900
Aug 30, 2024 0.07 Dividend
Aug 30, 2024 11.03 11.13 11.03 11.09 11.02 97,100
Aug 29, 2024 11.05 11.13 11.04 11.13 10.99 98,500
Aug 28, 2024 11.08 11.08 11.02 11.06 10.92 161,500
Aug 27, 2024 11.06 11.10 11.01 11.06 10.92 154,200
Aug 26, 2024 10.98 11.08 10.97 11.06 10.92 144,800
Aug 23, 2024 10.86 10.98 10.79 10.89 10.76 233,100
Aug 22, 2024 10.75 10.81 10.73 10.76 10.63 66,300
Aug 21, 2024 10.81 10.81 10.73 10.75 10.62 94,400
Aug 20, 2024 10.77 10.82 10.68 10.71 10.58 163,700
Aug 19, 2024 10.70 10.85 10.67 10.73 10.60 189,200
Aug 16, 2024 10.67 10.75 10.64 10.72 10.59 111,100
Aug 15, 2024 10.64 10.73 10.59 10.64 10.51 100,900
Aug 14, 2024 10.60 10.65 10.55 10.62 10.49 109,800
Aug 13, 2024 10.61 10.64 10.55 10.57 10.44 76,900
Aug 12, 2024 10.54 10.63 10.48 10.58 10.45 107,900
Aug 9, 2024 10.45 10.55 10.37 10.52 10.39 124,500
Aug 8, 2024 10.53 10.56 10.39 10.44 10.31 188,200
Aug 7, 2024 10.41 10.61 10.37 10.48 10.35 157,900
Aug 6, 2024 10.20 10.43 9.84 10.31 10.18 195,200
Aug 5, 2024 10.50 10.50 10.25 10.28 10.15 140,600
Aug 2, 2024 10.69 10.79 10.52 10.61 10.48 146,600
Aug 1, 2024 10.54 10.66 10.51 10.64 10.51 129,000
Jul 31, 2024 0.07 Dividend
Jul 31, 2024 10.61 10.62 10.50 10.54 10.41 48,800
Jul 30, 2024 10.53 10.58 10.47 10.56 10.36 109,700
Jul 29, 2024 10.59 10.60 10.44 10.50 10.30 123,600
Jul 26, 2024 10.52 10.62 10.50 10.55 10.35 69,100
Jul 25, 2024 10.48 10.56 10.42 10.43 10.23 83,400
Jul 24, 2024 10.44 10.47 10.40 10.42 10.22 72,500
Jul 23, 2024 10.48 10.48 10.37 10.41 10.21 101,100
Jul 22, 2024 10.31 10.39 10.30 10.36 10.17 81,100
Jul 19, 2024 10.30 10.30 10.16 10.24 10.05 62,300
Jul 18, 2024 10.28 10.37 10.23 10.25 10.06 140,600
Jul 17, 2024 10.15 10.31 10.12 10.25 10.06 131,000
Jul 16, 2024 10.27 10.32 10.14 10.20 10.01 123,700
Jul 15, 2024 10.28 10.31 10.20 10.20 10.01 105,800
Jul 12, 2024 10.13 10.29 10.12 10.24 10.05 77,300
Jul 11, 2024 10.04 10.19 9.98 10.09 9.90 130,100
Jul 10, 2024 9.91 9.99 9.81 9.96 9.77 133,800
Jul 9, 2024 9.81 9.88 9.79 9.81 9.63 110,600
Jul 8, 2024 9.93 9.94 9.81 9.83 9.65 98,900
Jul 5, 2024 9.87 9.92 9.79 9.85 9.66 56,400
Jul 3, 2024 9.73 9.89 9.73 9.85 9.66 38,800
Jul 2, 2024 9.86 9.88 9.75 9.76 9.58 75,000
Jul 1, 2024 9.89 9.90 9.79 9.82 9.64 110,200
Jun 28, 2024 9.82 10.00 9.74 9.83 9.65 210,400
Jun 27, 2024 9.64 9.81 9.64 9.78 9.60 117,900
Jun 26, 2024 9.70 9.80 9.63 9.69 9.51 127,100
Jun 25, 2024 9.91 9.93 9.66 9.66 9.48 142,200
Jun 24, 2024 9.58 9.89 9.50 9.86 9.67 146,200
Jun 21, 2024 9.61 9.70 9.57 9.60 9.42 165,100
Jun 20, 2024 9.49 9.63 9.48 9.59 9.41 133,200
Jun 18, 2024 9.55 9.60 9.50 9.51 9.33 101,900
Jun 17, 2024 0.21 Dividend
Jun 17, 2024 9.54 9.98 9.54 9.60 9.42 106,700
Jun 14, 2024 9.82 9.84 9.75 9.79 9.40 107,000
Jun 13, 2024 9.91 9.91 9.81 9.87 9.48 70,600
Jun 12, 2024 9.93 9.94 9.85 9.87 9.48 58,700
Jun 11, 2024 9.90 9.93 9.86 9.88 9.49 57,000
Jun 10, 2024 9.93 10.00 9.92 9.96 9.56 85,500
Jun 7, 2024 9.99 10.04 9.93 9.95 9.55 92,200
Jun 6, 2024 10.03 10.22 9.96 9.99 9.59 71,400
Jun 5, 2024 10.07 10.10 10.03 10.05 9.65 110,800
Jun 4, 2024 10.01 10.08 9.93 10.07 9.67 107,300
Jun 3, 2024 10.07 10.07 9.87 9.98 9.58 58,400
May 31, 2024 9.77 10.01 9.77 10.00 9.60 173,700
May 30, 2024 9.63 9.71 9.58 9.71 9.32 68,100
May 29, 2024 9.72 9.74 9.60 9.61 9.23 94,200
May 28, 2024 9.83 9.92 9.71 9.75 9.36 122,200
May 24, 2024 9.91 9.93 9.82 9.83 9.44 158,500
May 23, 2024 10.05 10.07 9.86 9.87 9.48 131,100
May 22, 2024 10.27 10.28 10.00 10.02 9.62 257,400
May 21, 2024 10.16 10.29 10.16 10.26 9.85 130,000
May 20, 2024 10.26 10.26 10.14 10.16 9.76 157,200
May 17, 2024 10.14 10.23 10.10 10.22 9.81 142,100
May 16, 2024 10.06 10.15 10.04 10.12 9.72 91,300
May 15, 2024 10.13 10.13 10.01 10.03 9.63 209,700
May 14, 2024 9.95 10.01 9.92 9.98 9.58 95,800
May 13, 2024 9.97 10.04 9.89 9.91 9.51 153,700
May 10, 2024 9.96 10.03 9.92 9.92 9.52 165,400
May 9, 2024 9.79 9.98 9.79 9.95 9.55 175,600
May 8, 2024 9.69 9.82 9.66 9.82 9.43 117,400
May 7, 2024 9.60 9.72 9.53 9.69 9.30 159,600
May 6, 2024 9.49 9.60 9.47 9.59 9.21 105,100
May 3, 2024 9.50 9.53 9.45 9.49 9.11 110,400
May 2, 2024 9.38 9.48 9.34 9.43 9.05 92,000
May 1, 2024 9.29 9.45 9.26 9.38 9.01 184,500
Apr 30, 2024 9.32 9.41 9.29 9.30 8.93 172,100
Apr 29, 2024 9.36 9.43 9.35 9.39 9.02 123,200
Apr 26, 2024 9.47 9.48 9.36 9.36 8.99 79,100
Apr 25, 2024 9.43 9.45 9.31 9.43 9.05 69,800
Apr 24, 2024 9.46 9.47 9.37 9.46 9.08 220,400
Apr 23, 2024 9.45 9.49 9.35 9.46 9.08 145,200
Apr 22, 2024 9.32 9.38 9.23 9.37 9.00 81,300
Apr 19, 2024 9.12 9.28 9.07 9.23 8.86 149,100
Apr 18, 2024 8.97 9.09 8.94 9.09 8.73 75,800
Apr 17, 2024 8.88 8.96 8.88 8.93 8.57 136,100
Apr 16, 2024 8.82 8.88 8.73 8.88 8.53 150,400
Apr 15, 2024 8.95 9.06 8.84 8.85 8.50 90,500
Apr 12, 2024 9.08 9.16 8.95 8.95 8.59 116,000
Apr 11, 2024 9.17 9.21 9.01 9.10 8.74 108,600
Apr 10, 2024 9.35 9.42 9.15 9.15 8.79 165,000
Apr 9, 2024 9.44 9.46 9.40 9.41 9.03 83,200
Apr 8, 2024 9.34 9.43 9.33 9.40 9.03 77,100
Apr 5, 2024 9.48 9.48 9.32 9.36 8.99 147,200
Apr 4, 2024 9.56 9.56 9.41 9.47 9.09 293,000
Apr 3, 2024 9.47 9.51 9.40 9.42 9.04 138,600
Apr 2, 2024 9.43 9.55 9.41 9.50 9.12 133,600
Apr 1, 2024 9.54 9.59 9.40 9.46 9.08 160,700
Mar 28, 2024 9.53 9.59 9.48 9.56 9.18 292,900
Mar 27, 2024 9.22 9.43 9.22 9.43 9.05 217,500
Mar 26, 2024 9.26 9.27 9.18 9.19 8.82 167,300
Mar 25, 2024 9.23 9.29 9.19 9.21 8.84 147,000
Mar 22, 2024 9.31 9.31 9.17 9.17 8.80 135,700
Mar 21, 2024 9.25 9.32 9.25 9.25 8.88 95,400
Mar 20, 2024 9.34 9.34 9.17 9.23 8.86 162,200
Mar 19, 2024 9.22 9.28 9.20 9.26 8.89 82,700
Mar 18, 2024 9.15 9.18 9.09 9.17 8.80 103,700
Mar 15, 2024 9.10 9.17 9.10 9.14 8.78 87,600
Mar 14, 2024 0.21 Dividend
Mar 14, 2024 9.19 9.37 9.09 9.13 8.77 157,400
Mar 13, 2024 9.49 9.58 9.45 9.46 8.88 125,100
Mar 12, 2024 9.48 9.61 9.41 9.46 8.88 204,300
Mar 11, 2024 9.46 9.48 9.38 9.46 8.88 195,000
Mar 8, 2024 9.45 9.48 9.41 9.42 8.84 153,500
Mar 7, 2024 9.42 9.49 9.42 9.44 8.86 127,500
Mar 6, 2024 9.34 9.45 9.33 9.36 8.79 147,600
Mar 5, 2024 9.22 9.41 9.20 9.24 8.67 184,000
Mar 4, 2024 9.17 9.23 9.16 9.22 8.66 155,700
Mar 1, 2024 9.11 9.18 9.04 9.16 8.60 137,800
Feb 29, 2024 9.03 9.18 9.03 9.11 8.55 124,100
Feb 28, 2024 9.04 9.11 9.00 9.00 8.45 104,300
Feb 27, 2024 9.00 9.10 8.98 9.04 8.49 80,900
Feb 26, 2024 9.15 9.15 8.96 8.99 8.44 160,700
Feb 23, 2024 9.14 9.22 9.12 9.15 8.59 76,100
Feb 22, 2024 9.18 9.18 9.10 9.11 8.55 121,500
Feb 21, 2024 9.05 9.15 9.04 9.13 8.57 133,500
Feb 20, 2024 9.00 9.12 9.00 9.04 8.49 130,200
Feb 16, 2024 8.98 9.02 8.96 9.00 8.45 150,300
Feb 15, 2024 8.90 9.00 8.88 8.99 8.44 112,400
Feb 14, 2024 8.86 8.91 8.81 8.89 8.35 98,300
Feb 13, 2024 8.83 8.83 8.70 8.79 8.25 119,400
Feb 12, 2024 8.76 8.90 8.75 8.89 8.35 159,000
Feb 9, 2024 8.76 8.78 8.70 8.75 8.21 135,300
Feb 8, 2024 8.87 8.87 8.70 8.73 8.20 186,900
Feb 7, 2024 8.92 8.92 8.77 8.83 8.29 207,100
Feb 6, 2024 8.88 8.92 8.84 8.87 8.33 116,400
Feb 5, 2024 8.89 8.90 8.80 8.85 8.31 179,700
Feb 2, 2024 9.00 9.00 8.87 8.92 8.37 224,600
Feb 1, 2024 8.96 9.18 8.96 9.13 8.57 115,300
Jan 31, 2024 9.02 9.11 8.92 8.92 8.37 129,200
Jan 30, 2024 9.03 9.07 8.90 9.00 8.45 151,000
Jan 29, 2024 8.92 9.01 8.85 9.01 8.46 147,800
Jan 26, 2024 8.86 8.90 8.82 8.90 8.36 170,100
Jan 25, 2024 8.90 8.94 8.83 8.84 8.30 121,900
Jan 24, 2024 8.88 8.95 8.84 8.84 8.30 159,700
Jan 23, 2024 8.93 8.94 8.83 8.83 8.29 208,700
Jan 22, 2024 8.99 9.01 8.93 8.94 8.39 151,900
Jan 19, 2024 9.10 9.11 8.95 8.98 8.43 174,200
Jan 18, 2024 9.22 9.24 9.00 9.05 8.50 154,100
Jan 17, 2024 9.21 9.27 9.08 9.16 8.60 152,400
Jan 16, 2024 9.38 9.41 9.20 9.21 8.65 139,700
Jan 12, 2024 9.51 9.53 9.39 9.46 8.88 145,700
Jan 11, 2024 9.63 9.63 9.36 9.45 8.87 112,400
Jan 10, 2024 9.60 9.63 9.52 9.63 9.04 132,900
Jan 9, 2024 9.55 9.58 9.48 9.58 8.99 91,400
Jan 8, 2024 9.54 9.62 9.47 9.60 9.01 156,200
Jan 5, 2024 9.38 9.53 9.30 9.52 8.94 184,900
Jan 4, 2024 9.35 9.45 9.35 9.38 8.81 120,500
Jan 3, 2024 9.30 9.43 9.27 9.38 8.81 193,800
Jan 2, 2024 9.17 9.37 9.17 9.35 8.78 216,400
Dec 29, 2023 9.19 9.25 9.10 9.17 8.61 268,900
Dec 28, 2023 9.16 9.25 9.16 9.20 8.64 277,500
Dec 27, 2023 9.20 9.24 9.14 9.20 8.64 258,900
Dec 26, 2023 9.07 9.21 9.07 9.18 8.62 243,300
Dec 22, 2023 9.04 9.20 9.04 9.11 8.55 217,200
Dec 21, 2023 9.10 9.16 9.02 9.06 8.51 264,100
Dec 20, 2023 9.27 9.31 9.13 9.13 8.57 157,400
Dec 19, 2023 9.25 9.29 9.20 9.26 8.69 228,100
Dec 18, 2023 9.30 9.34 9.25 9.25 8.68 165,700
Dec 15, 2023 9.50 9.50 9.20 9.32 8.75 198,000
Dec 14, 2023 0.21 Dividend
Dec 14, 2023 9.58 9.63 9.48 9.52 8.94 217,800
Dec 13, 2023 9.33 9.62 9.29 9.60 8.82 176,100
Dec 12, 2023 9.43 9.43 9.30 9.32 8.56 135,600
Dec 11, 2023 9.38 9.42 9.35 9.38 8.61 100,500
Dec 8, 2023 9.40 9.48 9.35 9.38 8.61 84,900
Dec 7, 2023 9.52 9.52 9.40 9.40 8.63 148,900
Dec 6, 2023 9.59 9.59 9.48 9.49 8.71 121,200
Dec 5, 2023 9.69 9.69 9.53 9.54 8.76 94,100
Dec 4, 2023 9.61 9.70 9.60 9.63 8.84 152,400
Dec 1, 2023 9.53 9.70 9.53 9.64 8.85 150,600
Nov 30, 2023 9.50 9.54 9.42 9.53 8.75 205,500
Nov 29, 2023 9.50 9.59 9.44 9.47 8.70 242,700
Nov 28, 2023 9.39 9.55 9.38 9.50 8.72 255,100
Nov 27, 2023 9.46 9.46 9.32 9.42 8.65 208,000
Nov 24, 2023 9.17 9.32 9.16 9.32 8.56 76,100
Nov 22, 2023 9.13 9.20 9.09 9.19 8.44 65,600
Nov 21, 2023 9.12 9.17 9.09 9.14 8.39 119,400
Nov 20, 2023 9.14 9.20 9.10 9.13 8.38 112,500
Nov 17, 2023 9.05 9.18 9.05 9.17 8.42 117,300
Nov 16, 2023 8.90 9.06 8.90 9.03 8.29 155,900
Nov 15, 2023 8.94 9.07 8.86 8.89 8.16 187,100
Nov 14, 2023 8.73 8.97 8.68 8.95 8.22 142,400
Nov 13, 2023 8.59 8.62 8.56 8.59 7.89 115,600
Nov 10, 2023 8.51 8.61 8.48 8.57 7.87 107,500
Nov 9, 2023 8.64 8.64 8.47 8.49 7.80 225,600
Nov 8, 2023 8.59 8.61 8.53 8.57 7.87 323,900
Nov 7, 2023 8.80 8.80 8.43 8.59 7.89 257,900
Nov 6, 2023 8.90 8.91 8.76 8.76 8.04 128,200
Nov 3, 2023 8.83 9.01 8.82 8.90 8.17 195,300
Nov 2, 2023 8.45 8.74 8.45 8.71 8.00 390,800
Nov 1, 2023 8.30 8.45 8.30 8.41 7.72 292,900
Oct 31, 2023 8.18 8.32 8.18 8.27 7.59 146,200
Oct 30, 2023 8.22 8.31 8.17 8.19 7.52 164,700
Oct 27, 2023 8.29 8.44 8.16 8.16 7.49 162,400
Oct 26, 2023 8.21 8.40 8.21 8.29 7.61 130,800
Oct 25, 2023 8.25 8.40 8.22 8.24 7.57 153,200
Oct 24, 2023 8.31 8.42 8.27 8.30 7.62 194,900

Related Tickers